Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.151 | 6.151 | 5.973 | 5.995 | 137,951 | -0.16(-2.53%) |
Feb 27, 2019 | 6.299 | 6.299 | 6.092 | 6.151 | 136,103 | -0.12(-1.99%) |
Feb 26, 2019 | 5.980 | 6.276 | 5.899 | 6.276 | 148,498 | +0.30(+4.94%) |
Feb 25, 2019 | 5.833 | 6.017 | 5.685 | 5.980 | 207,077 | +0.07(+1.25%) |
Feb 22, 2019 | 5.700 | 5.988 | 5.700 | 5.907 | 119,458 | +0.21(+3.63%) |
Feb 21, 2019 | 5.700 | 5.752 | 5.633 | 5.700 | 62,952 | +0.00(+0.00%) |
Feb 20, 2019 | 5.752 | 5.814 | 5.611 | 5.700 | 108,146 | -0.08(-1.40%) |
Feb 19, 2019 | 5.456 | 5.781 | 5.456 | 5.781 | 267,928 | +0.33(+6.10%) |
Feb 15, 2019 | 5.346 | 5.471 | 5.346 | 5.449 | 124,876 | +0.12(+2.22%) |
Feb 14, 2019 | 5.257 | 5.382 | 5.224 | 5.331 | 103,392 | +0.07(+1.40%) |
Feb 13, 2019 | 5.139 | 5.286 | 5.139 | 5.257 | 116,266 | +0.11(+2.15%) |
Feb 12, 2019 | 5.161 | 5.168 | 5.094 | 5.146 | 101,528 | +0.04(+0.87%) |
Feb 11, 2019 | 5.080 | 5.168 | 5.021 | 5.102 | 94,633 | +0.01(+0.14%) |
Feb 08, 2019 | 5.021 | 5.139 | 4.925 | 5.094 | 212,235 | +0.05(+1.03%) |
Feb 07, 2019 | 4.991 | 5.065 | 4.917 | 5.043 | 130,194 | -0.02(-0.44%) |
Feb 06, 2019 | 5.058 | 5.070 | 4.984 | 5.065 | 113,086 | +0.00(+0.00%) |
Feb 05, 2019 | 5.021 | 5.094 | 4.954 | 5.065 | 141,823 | +0.04(+0.88%) |
Feb 04, 2019 | 4.903 | 5.028 | 4.888 | 5.021 | 84,707 | +0.13(+2.72%) |
Feb 01, 2019 | 4.991 | 5.043 | 4.821 | 4.888 | 169,707 | -0.16(-3.07%) |
Jan 31, 2019 | 5.028 | 5.043 | 4.932 | 5.043 | 149,548 | +0.04(+0.74%) |
Jan 30, 2019 | 4.976 | 5.021 | 4.880 | 5.006 | 144,306 | +0.11(+2.32%) |
Jan 29, 2019 | 5.003 | 5.032 | 4.860 | 4.892 | 129,156 | -0.13(-2.63%) |
Jan 28, 2019 | 5.017 | 5.142 | 4.988 | 5.025 | 90,506 | -0.04(-0.87%) |
Jan 25, 2019 | 5.069 | 5.105 | 5.032 | 5.069 | 103,865 | +0.06(+1.17%) |
Jan 24, 2019 | 4.929 | 5.040 | 4.922 | 5.010 | 110,209 | +0.04(+0.89%) |
Jan 23, 2019 | 4.966 | 5.017 | 4.804 | 4.966 | 179,726 | +0.01(+0.15%) |
Jan 22, 2019 | 5.105 | 5.105 | 4.944 | 4.959 | 132,670 | -0.15(-3.02%) |
Jan 18, 2019 | 5.113 | 5.157 | 5.069 | 5.113 | 116,117 | -0.01(-0.29%) |
Jan 17, 2019 | 5.083 | 5.164 | 5.047 | 5.128 | 67,217 | +0.02(+0.43%) |
Jan 16, 2019 | 5.091 | 5.142 | 5.047 | 5.105 | 89,272 | +0.00(+0.00%) |
Jan 15, 2019 | 5.164 | 5.194 | 5.054 | 5.105 | 111,137 | +0.01(+0.14%) |
Jan 14, 2019 | 5.135 | 5.135 | 5.007 | 5.098 | 88,966 | +0.01(+0.29%) |
Jan 11, 2019 | 5.105 | 5.164 | 5.032 | 5.083 | 108,902 | +0.01(+0.14%) |
Jan 10, 2019 | 5.017 | 5.091 | 4.995 | 5.076 | 86,811 | +0.04(+0.73%) |
Jan 09, 2019 | 5.054 | 5.069 | 4.952 | 5.039 | 118,602 | +0.01(+0.15%) |
Jan 08, 2019 | 4.959 | 5.047 | 4.920 | 5.032 | 103,970 | +0.15(+3.01%) |
Jan 07, 2019 | 4.679 | 4.907 | 4.672 | 4.885 | 105,330 | +0.24(+5.22%) |
Jan 04, 2019 | 4.804 | 4.848 | 4.628 | 4.643 | 178,872 | -0.07(-1.56%) |
Jan 03, 2019 | 4.555 | 4.768 | 4.500 | 4.716 | 383,624 | +0.17(+3.72%) |
Jan 02, 2019 | 4.327 | 4.650 | 4.268 | 4.547 | 210,151 | +0.21(+4.92%) |
Dec 31, 2018 | 4.246 | 4.364 | 4.195 | 4.334 | 127,960 | +0.07(+1.72%) |
Dec 28, 2018 | 4.217 | 4.297 | 4.187 | 4.261 | 193,710 | +0.00(+0.05%) |
Dec 27, 2018 | 4.295 | 4.332 | 4.127 | 4.258 | 105,457 | -0.01(-0.34%) |
Dec 26, 2018 | 4.040 | 4.433 | 4.040 | 4.273 | 255,799 | +0.24(+5.96%) |
Dec 24, 2018 | 4.076 | 4.113 | 4.018 | 4.033 | 126,523 | -0.09(-2.29%) |
Dec 21, 2018 | 4.237 | 4.353 | 4.120 | 4.127 | 325,992 | -0.15(-3.41%) |
Dec 20, 2018 | 4.295 | 4.368 | 4.207 | 4.273 | 262,856 | -0.05(-1.18%) |
Dec 19, 2018 | 4.404 | 4.453 | 4.295 | 4.324 | 214,372 | -0.04(-1.00%) |
Dec 18, 2018 | 4.506 | 4.550 | 4.368 | 4.368 | 302,858 | -0.14(-3.07%) |
Dec 17, 2018 | 4.564 | 4.732 | 4.469 | 4.506 | 264,975 | -0.15(-3.13%) |
Dec 14, 2018 | 4.739 | 4.826 | 4.528 | 4.651 | 235,599 | -0.07(-1.39%) |
Dec 13, 2018 | 4.717 | 4.841 | 4.681 | 4.717 | 134,555 | +0.00(+0.00%) |
Dec 12, 2018 | 4.768 | 4.979 | 4.688 | 4.717 | 266,125 | -0.02(-0.46%) |
Dec 11, 2018 | 4.579 | 4.775 | 4.571 | 4.739 | 137,216 | +0.17(+3.83%) |
Dec 10, 2018 | 4.579 | 4.695 | 4.528 | 4.564 | 125,457 | -0.07(-1.42%) |
Dec 07, 2018 | 4.790 | 4.914 | 4.601 | 4.630 | 174,467 | -0.10(-2.15%) |
Dec 06, 2018 | 4.768 | 4.812 | 4.608 | 4.732 | 171,667 | -0.02(-0.46%) |
Dec 04, 2018 | 4.877 | 4.928 | 4.717 | 4.753 | 203,590 | -0.09(-1.80%) |