Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.890 | 6.000 | 5.870 | 5.980 | 113,130 | +0.08(+1.36%) |
Feb 27, 2019 | 5.860 | 5.900 | 5.820 | 5.900 | 120,135 | +0.04(+0.68%) |
Feb 26, 2019 | 5.800 | 5.980 | 5.760 | 5.860 | 179,829 | +0.03(+0.51%) |
Feb 25, 2019 | 5.760 | 5.900 | 5.730 | 5.830 | 220,549 | +0.10(+1.75%) |
Feb 22, 2019 | 5.800 | 5.900 | 5.700 | 5.730 | 267,300 | -0.07(-1.21%) |
Feb 21, 2019 | 5.850 | 5.920 | 5.730 | 5.800 | 266,621 | +0.01(+0.17%) |
Feb 20, 2019 | 5.900 | 5.950 | 5.760 | 5.790 | 534,359 | +0.10(+1.76%) |
Feb 19, 2019 | 5.250 | 5.840 | 5.210 | 5.690 | 1,093,541 | +0.45(+8.59%) |
Feb 15, 2019 | 5.250 | 5.260 | 5.210 | 5.240 | 70,700 | +0.04(+0.77%) |
Feb 14, 2019 | 5.230 | 5.280 | 5.130 | 5.200 | 166,593 | -0.02(-0.38%) |
Feb 13, 2019 | 5.150 | 5.250 | 5.090 | 5.220 | 188,411 | +0.12(+2.35%) |
Feb 12, 2019 | 5.000 | 5.190 | 4.910 | 5.100 | 162,690 | +0.10(+2.00%) |
Feb 11, 2019 | 5.060 | 5.138 | 4.734 | 5.000 | 77,105 | +0.04(+0.81%) |
Feb 08, 2019 | 4.790 | 5.250 | 4.740 | 4.960 | 231,500 | +0.36(+7.83%) |
Feb 07, 2019 | 4.660 | 4.780 | 4.420 | 4.600 | 71,130 | +0.02(+0.44%) |
Feb 06, 2019 | 4.600 | 4.770 | 4.530 | 4.580 | 50,616 | -0.06(-1.29%) |
Feb 05, 2019 | 4.760 | 4.840 | 4.500 | 4.640 | 88,517 | -0.10(-2.11%) |
Feb 04, 2019 | 4.600 | 4.800 | 4.547 | 4.740 | 81,092 | +0.17(+3.72%) |
Feb 01, 2019 | 4.440 | 4.590 | 4.440 | 4.570 | 75,200 | +0.14(+3.16%) |
Jan 31, 2019 | 4.390 | 4.460 | 3.894 | 4.430 | 89,048 | +0.03(+0.68%) |
Jan 30, 2019 | 4.110 | 4.438 | 4.110 | 4.400 | 122,251 | +0.09(+2.09%) |
Jan 29, 2019 | 4.290 | 4.500 | 4.280 | 4.310 | 106,340 | -0.10(-2.27%) |
Jan 28, 2019 | 4.460 | 4.460 | 4.293 | 4.410 | 44,936 | -0.12(-2.65%) |
Jan 25, 2019 | 4.450 | 4.540 | 4.420 | 4.530 | 38,000 | +0.02(+0.44%) |
Jan 24, 2019 | 4.392 | 4.540 | 4.392 | 4.510 | 37,038 | +0.07(+1.58%) |
Jan 23, 2019 | 4.400 | 4.517 | 4.400 | 4.440 | 38,659 | +0.06(+1.37%) |
Jan 22, 2019 | 4.450 | 4.560 | 4.336 | 4.380 | 82,347 | -0.11(-2.45%) |
Jan 18, 2019 | 4.400 | 4.520 | 4.270 | 4.490 | 60,800 | +0.11(+2.51%) |
Jan 17, 2019 | 4.250 | 4.400 | 4.175 | 4.380 | 54,992 | +0.09(+2.10%) |
Jan 16, 2019 | 4.190 | 4.300 | 4.150 | 4.290 | 34,569 | +0.09(+2.14%) |
Jan 15, 2019 | 3.940 | 4.200 | 3.819 | 4.200 | 37,942 | +0.09(+2.19%) |
Jan 14, 2019 | 4.060 | 4.260 | 4.060 | 4.110 | 28,367 | +0.00(+0.00%) |
Jan 11, 2019 | 4.350 | 4.450 | 4.090 | 4.110 | 29,900 | -0.27(-6.16%) |
Jan 10, 2019 | 4.410 | 4.410 | 4.280 | 4.380 | 26,137 | -0.03(-0.68%) |
Jan 09, 2019 | 4.450 | 4.450 | 4.360 | 4.410 | 20,782 | -0.05(-1.12%) |
Jan 08, 2019 | 4.520 | 4.674 | 4.408 | 4.460 | 83,630 | +0.05(+1.13%) |
Jan 07, 2019 | 4.780 | 4.780 | 4.350 | 4.410 | 227,241 | +0.03(+0.68%) |
Jan 04, 2019 | 4.180 | 4.410 | 4.120 | 4.380 | 35,500 | +0.27(+6.57%) |
Jan 03, 2019 | 4.160 | 4.230 | 4.060 | 4.110 | 30,606 | -0.03(-0.72%) |
Jan 02, 2019 | 4.040 | 4.160 | 3.950 | 4.140 | 53,036 | +0.08(+1.97%) |
Dec 31, 2018 | 3.910 | 4.100 | 3.900 | 4.060 | 127,300 | +0.18(+4.64%) |
Dec 28, 2018 | 3.680 | 3.970 | 3.680 | 3.880 | 71,600 | +0.05(+1.31%) |
Dec 27, 2018 | 3.560 | 3.850 | 3.530 | 3.830 | 86,630 | +0.20(+5.51%) |
Dec 26, 2018 | 3.520 | 3.660 | 3.350 | 3.630 | 90,375 | +0.11(+3.12%) |
Dec 24, 2018 | 3.640 | 3.640 | 3.520 | 3.520 | 28,900 | -0.13(-3.56%) |
Dec 21, 2018 | 3.780 | 3.790 | 3.650 | 3.650 | 171,200 | -0.13(-3.44%) |
Dec 20, 2018 | 3.840 | 3.850 | 3.740 | 3.780 | 67,202 | -0.06(-1.56%) |
Dec 19, 2018 | 3.920 | 3.920 | 3.620 | 3.840 | 54,964 | -0.08(-2.04%) |
Dec 18, 2018 | 3.840 | 3.980 | 3.840 | 3.920 | 59,756 | +0.14(+3.70%) |
Dec 17, 2018 | 3.790 | 3.800 | 3.710 | 3.780 | 60,142 | +0.00(+0.00%) |
Dec 14, 2018 | 3.870 | 3.875 | 3.680 | 3.780 | 65,100 | +0.07(+1.89%) |
Dec 13, 2018 | 3.680 | 3.800 | 3.610 | 3.710 | 135,742 | +0.03(+0.82%) |
Dec 12, 2018 | 3.620 | 3.840 | 3.610 | 3.680 | 99,566 | +0.06(+1.66%) |
Dec 11, 2018 | 3.620 | 3.640 | 3.550 | 3.620 | 80,230 | +0.01(+0.28%) |
Dec 10, 2018 | 3.560 | 3.670 | 3.520 | 3.610 | 288,354 | +0.10(+2.85%) |
Dec 07, 2018 | 3.760 | 3.760 | 3.430 | 3.510 | 137,900 | -0.26(-6.90%) |
Dec 06, 2018 | 3.670 | 3.850 | 3.670 | 3.770 | 63,465 | +0.02(+0.53%) |
Dec 04, 2018 | 3.960 | 4.040 | 3.720 | 3.750 | 59,400 | -0.23(-5.78%) |