Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.220 | 5.280 | 5.220 | 5.250 | 82,584 | +0.05(+0.96%) |
Feb 27, 2019 | 6.010 | 6.010 | 5.190 | 5.200 | 308,087 | -0.89(-14.61%) |
Feb 26, 2019 | 6.100 | 6.170 | 5.980 | 6.090 | 140,921 | -0.01(-0.16%) |
Feb 25, 2019 | 5.940 | 6.170 | 5.895 | 6.100 | 58,467 | +0.22(+3.74%) |
Feb 22, 2019 | 5.840 | 6.000 | 5.790 | 5.880 | 91,000 | +0.06(+1.03%) |
Feb 21, 2019 | 5.700 | 5.840 | 5.532 | 5.820 | 98,812 | +0.13(+2.28%) |
Feb 20, 2019 | 5.690 | 5.800 | 5.650 | 5.690 | 76,343 | -0.01(-0.18%) |
Feb 19, 2019 | 5.370 | 5.840 | 5.370 | 5.700 | 319,677 | +0.23(+4.20%) |
Feb 15, 2019 | 5.360 | 5.530 | 5.360 | 5.470 | 222,700 | +0.18(+3.40%) |
Feb 14, 2019 | 5.190 | 5.350 | 4.950 | 5.290 | 108,055 | +0.03(+0.57%) |
Feb 13, 2019 | 5.080 | 5.290 | 5.080 | 5.260 | 67,521 | +0.15(+2.94%) |
Feb 12, 2019 | 5.140 | 5.280 | 5.020 | 5.110 | 78,448 | +0.05(+0.99%) |
Feb 11, 2019 | 4.920 | 5.090 | 4.830 | 5.060 | 49,904 | +0.19(+3.90%) |
Feb 08, 2019 | 4.940 | 5.000 | 4.710 | 4.870 | 81,500 | -0.08(-1.62%) |
Feb 07, 2019 | 5.210 | 5.210 | 4.830 | 4.950 | 187,577 | -0.35(-6.60%) |
Feb 06, 2019 | 5.230 | 5.380 | 5.230 | 5.300 | 106,520 | +0.06(+1.15%) |
Feb 05, 2019 | 5.080 | 5.255 | 5.080 | 5.240 | 94,032 | +0.14(+2.75%) |
Feb 04, 2019 | 4.990 | 5.100 | 4.990 | 5.100 | 58,377 | +0.08(+1.59%) |
Feb 01, 2019 | 5.150 | 5.240 | 4.930 | 5.020 | 115,100 | -0.11(-2.14%) |
Jan 31, 2019 | 4.820 | 5.140 | 4.740 | 5.130 | 194,908 | +0.27(+5.56%) |
Jan 30, 2019 | 4.710 | 4.860 | 4.630 | 4.860 | 83,277 | +0.20(+4.29%) |
Jan 29, 2019 | 4.770 | 4.770 | 4.630 | 4.660 | 114,975 | -0.10(-2.10%) |
Jan 28, 2019 | 4.840 | 4.930 | 4.700 | 4.760 | 111,728 | -0.11(-2.26%) |
Jan 25, 2019 | 4.780 | 4.920 | 4.720 | 4.870 | 163,800 | +0.16(+3.40%) |
Jan 24, 2019 | 4.550 | 4.780 | 4.500 | 4.710 | 147,496 | +0.17(+3.74%) |
Jan 23, 2019 | 4.680 | 4.770 | 4.390 | 4.540 | 144,758 | +0.01(+0.22%) |
Jan 22, 2019 | 4.760 | 4.950 | 4.500 | 4.530 | 299,221 | -0.31(-6.40%) |
Jan 18, 2019 | 4.840 | 4.890 | 4.760 | 4.840 | 201,900 | +0.03(+0.62%) |
Jan 17, 2019 | 4.690 | 4.910 | 4.670 | 4.810 | 79,924 | +0.09(+1.91%) |
Jan 16, 2019 | 4.710 | 4.895 | 4.688 | 4.720 | 116,940 | +0.03(+0.64%) |
Jan 15, 2019 | 4.680 | 4.770 | 4.520 | 4.690 | 234,354 | +0.01(+0.21%) |
Jan 14, 2019 | 4.620 | 4.740 | 4.450 | 4.680 | 146,575 | -0.01(-0.21%) |
Jan 11, 2019 | 4.530 | 4.840 | 4.280 | 4.690 | 239,700 | +0.07(+1.52%) |
Jan 10, 2019 | 4.580 | 4.640 | 4.400 | 4.620 | 126,014 | -0.03(-0.65%) |
Jan 09, 2019 | 4.640 | 4.720 | 4.237 | 4.650 | 138,359 | +0.02(+0.43%) |
Jan 08, 2019 | 4.460 | 4.640 | 4.320 | 4.630 | 152,260 | +0.25(+5.71%) |
Jan 07, 2019 | 4.240 | 4.660 | 4.170 | 4.380 | 223,088 | +0.13(+3.06%) |
Jan 04, 2019 | 3.910 | 4.280 | 3.900 | 4.250 | 299,000 | +0.35(+8.97%) |
Jan 03, 2019 | 4.120 | 4.150 | 3.900 | 3.900 | 223,218 | -0.33(-7.80%) |
Jan 02, 2019 | 3.650 | 4.260 | 3.650 | 4.230 | 272,332 | +0.47(+12.50%) |
Dec 31, 2018 | 3.880 | 3.950 | 3.550 | 3.760 | 472,800 | -0.06(-1.57%) |
Dec 28, 2018 | 3.860 | 4.050 | 3.720 | 3.820 | 316,000 | -0.12(-3.05%) |
Dec 27, 2018 | 3.510 | 3.950 | 3.500 | 3.940 | 191,531 | +0.36(+10.06%) |
Dec 26, 2018 | 3.910 | 4.043 | 3.250 | 3.580 | 773,750 | -0.30(-7.73%) |
Dec 24, 2018 | 3.550 | 4.040 | 3.250 | 3.880 | 427,000 | +0.33(+9.30%) |
Dec 21, 2018 | 3.800 | 3.950 | 3.460 | 3.550 | 900,500 | -0.22(-5.84%) |
Dec 20, 2018 | 4.000 | 4.192 | 3.720 | 3.770 | 359,510 | -0.27(-6.68%) |
Dec 19, 2018 | 4.100 | 4.345 | 4.010 | 4.040 | 345,915 | -0.05(-1.22%) |
Dec 18, 2018 | 4.160 | 4.507 | 4.090 | 4.090 | 277,248 | -0.01(-0.24%) |
Dec 17, 2018 | 4.120 | 4.330 | 4.080 | 4.100 | 195,625 | -0.07(-1.68%) |
Dec 14, 2018 | 4.370 | 4.470 | 4.040 | 4.170 | 397,500 | -0.21(-4.79%) |
Dec 13, 2018 | 4.590 | 4.687 | 4.360 | 4.380 | 349,312 | -0.16(-3.52%) |
Dec 12, 2018 | 4.850 | 5.000 | 4.380 | 4.540 | 656,322 | -0.27(-5.61%) |
Dec 11, 2018 | 5.260 | 5.270 | 4.800 | 4.810 | 391,781 | -0.40(-7.68%) |
Dec 10, 2018 | 4.700 | 5.290 | 4.250 | 5.210 | 792,311 | +0.47(+9.92%) |
Dec 07, 2018 | 4.970 | 5.300 | 4.680 | 4.740 | 317,100 | -0.23(-4.72%) |
Dec 06, 2018 | 4.950 | 5.110 | 4.804 | 4.975 | 111,905 | +0.01(+0.30%) |
Dec 04, 2018 | 5.400 | 5.620 | 4.905 | 4.960 | 269,200 | -0.50(-9.16%) |