Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.170 | 5.320 | 5.020 | 5.210 | 209,662 | +0.02(+0.39%) |
Feb 27, 2019 | 5.400 | 5.500 | 5.140 | 5.190 | 313,321 | -0.24(-4.42%) |
Feb 26, 2019 | 5.580 | 5.649 | 5.210 | 5.430 | 417,130 | -0.19(-3.38%) |
Feb 25, 2019 | 5.650 | 5.960 | 5.550 | 5.620 | 433,069 | -0.01(-0.18%) |
Feb 22, 2019 | 6.030 | 6.030 | 5.400 | 5.630 | 594,100 | -0.39(-6.48%) |
Feb 21, 2019 | 6.000 | 6.060 | 5.510 | 6.020 | 775,748 | +0.05(+0.84%) |
Feb 20, 2019 | 5.210 | 6.000 | 5.210 | 5.970 | 1,195,626 | +0.77(+14.81%) |
Feb 19, 2019 | 5.250 | 5.330 | 5.029 | 5.200 | 372,149 | +0.08(+1.56%) |
Feb 15, 2019 | 5.000 | 5.120 | 4.830 | 5.120 | 613,500 | +0.15(+3.02%) |
Feb 14, 2019 | 4.650 | 5.000 | 4.550 | 4.970 | 524,146 | +0.36(+7.81%) |
Feb 13, 2019 | 4.780 | 4.830 | 4.460 | 4.610 | 370,316 | +0.15(+3.36%) |
Feb 12, 2019 | 4.190 | 4.480 | 4.150 | 4.460 | 193,420 | +0.32(+7.73%) |
Feb 11, 2019 | 4.300 | 4.300 | 4.050 | 4.140 | 409,794 | -0.16(-3.72%) |
Feb 08, 2019 | 4.460 | 4.540 | 4.150 | 4.300 | 320,600 | -0.21(-4.66%) |
Feb 07, 2019 | 4.680 | 4.680 | 4.380 | 4.510 | 279,430 | -0.22(-4.65%) |
Feb 06, 2019 | 4.710 | 4.790 | 4.610 | 4.730 | 174,786 | -0.03(-0.63%) |
Feb 05, 2019 | 4.750 | 4.830 | 4.580 | 4.760 | 166,619 | -0.01(-0.21%) |
Feb 04, 2019 | 4.880 | 4.900 | 4.770 | 4.770 | 150,836 | -0.05(-1.04%) |
Feb 01, 2019 | 4.880 | 4.940 | 4.800 | 4.820 | 196,800 | -0.02(-0.41%) |
Jan 31, 2019 | 4.980 | 5.040 | 4.830 | 4.840 | 428,638 | -0.08(-1.63%) |
Jan 30, 2019 | 5.000 | 5.000 | 4.820 | 4.920 | 142,007 | -0.07(-1.40%) |
Jan 29, 2019 | 4.770 | 5.020 | 4.750 | 4.990 | 425,507 | +0.20(+4.18%) |
Jan 28, 2019 | 4.810 | 4.860 | 4.700 | 4.790 | 182,159 | -0.05(-1.03%) |
Jan 25, 2019 | 4.700 | 4.890 | 4.530 | 4.840 | 378,800 | +0.29(+6.37%) |
Jan 24, 2019 | 4.570 | 4.720 | 4.500 | 4.550 | 121,443 | -0.02(-0.44%) |
Jan 23, 2019 | 4.660 | 4.840 | 4.500 | 4.570 | 170,567 | -0.06(-1.30%) |
Jan 22, 2019 | 4.800 | 4.800 | 4.580 | 4.630 | 133,827 | -0.12(-2.53%) |
Jan 18, 2019 | 4.800 | 4.800 | 4.500 | 4.750 | 158,600 | +0.01(+0.21%) |
Jan 17, 2019 | 4.720 | 4.950 | 4.650 | 4.740 | 234,339 | +0.02(+0.42%) |
Jan 16, 2019 | 4.650 | 4.960 | 4.630 | 4.720 | 222,833 | +0.14(+3.06%) |
Jan 15, 2019 | 4.510 | 4.650 | 4.470 | 4.580 | 198,694 | +0.11(+2.46%) |
Jan 14, 2019 | 4.460 | 4.730 | 4.460 | 4.470 | 170,155 | -0.06(-1.32%) |
Jan 11, 2019 | 4.460 | 4.610 | 4.400 | 4.530 | 91,800 | +0.03(+0.67%) |
Jan 10, 2019 | 4.530 | 4.550 | 4.340 | 4.500 | 224,131 | -0.08(-1.75%) |
Jan 09, 2019 | 4.710 | 4.720 | 4.460 | 4.580 | 191,368 | -0.10(-2.14%) |
Jan 08, 2019 | 4.660 | 4.780 | 4.500 | 4.680 | 265,775 | +0.09(+1.96%) |
Jan 07, 2019 | 4.100 | 4.620 | 4.024 | 4.590 | 419,566 | +0.54(+13.33%) |
Jan 04, 2019 | 3.920 | 4.270 | 3.810 | 4.050 | 282,100 | +0.18(+4.65%) |
Jan 03, 2019 | 3.900 | 3.972 | 3.670 | 3.870 | 175,891 | +0.01(+0.26%) |
Jan 02, 2019 | 3.440 | 3.870 | 3.440 | 3.860 | 293,127 | +0.43(+12.54%) |
Dec 31, 2018 | 3.800 | 3.950 | 3.360 | 3.430 | 608,900 | -0.34(-9.02%) |
Dec 28, 2018 | 3.830 | 3.970 | 3.500 | 3.770 | 378,000 | -0.01(-0.26%) |
Dec 27, 2018 | 3.840 | 3.840 | 3.170 | 3.780 | 480,785 | +0.01(+0.27%) |
Dec 26, 2018 | 3.690 | 3.860 | 3.450 | 3.770 | 262,605 | +0.09(+2.45%) |
Dec 24, 2018 | 3.370 | 4.170 | 3.250 | 3.680 | 364,100 | +0.07(+1.94%) |
Dec 21, 2018 | 4.150 | 4.190 | 3.470 | 3.610 | 690,900 | -0.48(-11.74%) |
Dec 20, 2018 | 4.780 | 4.780 | 4.030 | 4.090 | 469,192 | -0.64(-13.53%) |
Dec 19, 2018 | 4.900 | 5.055 | 4.600 | 4.730 | 176,731 | -0.19(-3.86%) |
Dec 18, 2018 | 4.890 | 5.040 | 4.850 | 4.920 | 120,478 | -0.02(-0.40%) |
Dec 17, 2018 | 5.000 | 5.240 | 4.850 | 4.940 | 258,408 | -0.05(-1.00%) |
Dec 14, 2018 | 4.950 | 5.140 | 4.940 | 4.990 | 140,300 | -0.05(-0.99%) |
Dec 13, 2018 | 5.250 | 5.298 | 4.930 | 5.040 | 172,501 | -0.22(-4.18%) |
Dec 12, 2018 | 5.170 | 5.300 | 5.085 | 5.260 | 198,110 | +0.15(+2.94%) |
Dec 11, 2018 | 5.090 | 5.220 | 4.940 | 5.110 | 219,545 | +0.08(+1.59%) |
Dec 10, 2018 | 4.970 | 5.150 | 4.850 | 5.030 | 144,053 | +0.06(+1.21%) |
Dec 07, 2018 | 5.060 | 5.150 | 4.870 | 4.970 | 128,900 | -0.09(-1.78%) |
Dec 06, 2018 | 4.850 | 5.100 | 4.780 | 5.060 | 268,882 | +0.13(+2.64%) |
Dec 04, 2018 | 5.000 | 5.220 | 4.870 | 4.930 | 260,700 | -0.11(-2.18%) |