Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.791 | 5.795 | 5.502 | 5.555 | 79,032,576 | -0.25(-4.26%) |
Feb 27, 2019 | 5.777 | 5.855 | 5.731 | 5.802 | 35,089,960 | +0.05(+0.92%) |
Feb 26, 2019 | 5.788 | 5.834 | 5.707 | 5.749 | 36,513,624 | +0.01(+0.18%) |
Feb 25, 2019 | 5.848 | 5.859 | 5.738 | 5.738 | 44,846,488 | -0.14(-2.35%) |
Feb 22, 2019 | 5.901 | 5.917 | 5.841 | 5.876 | 32,683,924 | -0.01(-0.12%) |
Feb 21, 2019 | 5.876 | 5.933 | 5.797 | 5.883 | 39,121,212 | -0.02(-0.42%) |
Feb 20, 2019 | 5.901 | 6.035 | 5.883 | 5.908 | 46,330,300 | -0.03(-0.48%) |
Feb 19, 2019 | 5.876 | 5.975 | 5.873 | 5.936 | 31,623,288 | +0.02(+0.30%) |
Feb 15, 2019 | 5.933 | 5.947 | 5.859 | 5.919 | 32,098,666 | +0.01(+0.18%) |
Feb 14, 2019 | 5.728 | 5.936 | 5.707 | 5.908 | 52,557,512 | +0.16(+2.83%) |
Feb 13, 2019 | 5.692 | 5.788 | 5.685 | 5.745 | 42,535,800 | +0.08(+1.37%) |
Feb 12, 2019 | 5.615 | 5.707 | 5.593 | 5.668 | 47,450,568 | +0.25(+4.70%) |
Feb 11, 2019 | 5.477 | 5.477 | 5.385 | 5.413 | 38,059,332 | -0.13(-2.36%) |
Feb 08, 2019 | 5.593 | 5.601 | 5.440 | 5.544 | 30,242,140 | -0.07(-1.20%) |
Feb 07, 2019 | 5.735 | 5.749 | 5.523 | 5.611 | 57,295,140 | -0.12(-2.10%) |
Feb 06, 2019 | 5.735 | 5.781 | 5.689 | 5.731 | 54,915,020 | -0.14(-2.47%) |
Feb 05, 2019 | 5.795 | 5.901 | 5.784 | 5.876 | 33,336,166 | +0.05(+0.85%) |
Feb 04, 2019 | 5.714 | 5.859 | 5.703 | 5.827 | 44,873,040 | +0.02(+0.37%) |
Feb 01, 2019 | 5.717 | 5.809 | 5.707 | 5.806 | 42,464,652 | +0.05(+0.80%) |
Jan 31, 2019 | 5.738 | 5.791 | 5.689 | 5.760 | 70,236,872 | +0.11(+1.87%) |
Jan 30, 2019 | 5.586 | 5.654 | 5.533 | 5.654 | 44,679,120 | +0.15(+2.76%) |
Jan 29, 2019 | 5.498 | 5.558 | 5.456 | 5.502 | 38,734,656 | +0.17(+3.18%) |
Jan 28, 2019 | 5.452 | 5.459 | 5.290 | 5.332 | 69,479,088 | -0.26(-4.61%) |
Jan 25, 2019 | 5.523 | 5.604 | 5.514 | 5.590 | 35,403,340 | +0.11(+1.93%) |
Jan 24, 2019 | 5.452 | 5.530 | 5.427 | 5.484 | 30,023,022 | +0.01(+0.26%) |
Jan 23, 2019 | 5.417 | 5.470 | 5.360 | 5.470 | 32,730,644 | +0.11(+1.98%) |
Jan 22, 2019 | 5.434 | 5.463 | 5.309 | 5.364 | 33,694,988 | -0.08(-1.43%) |
Jan 18, 2019 | 5.512 | 5.519 | 5.403 | 5.442 | 45,374,812 | -0.01(-0.13%) |
Jan 17, 2019 | 5.336 | 5.479 | 5.328 | 5.449 | 43,046,184 | +0.04(+0.78%) |
Jan 16, 2019 | 5.336 | 5.424 | 5.304 | 5.406 | 40,211,968 | +0.02(+0.39%) |
Jan 15, 2019 | 5.420 | 5.449 | 5.332 | 5.385 | 36,244,220 | -0.03(-0.59%) |
Jan 14, 2019 | 5.360 | 5.484 | 5.350 | 5.417 | 26,235,808 | +0.01(+0.26%) |
Jan 11, 2019 | 5.378 | 5.427 | 5.341 | 5.403 | 28,842,104 | -0.07(-1.23%) |
Jan 10, 2019 | 5.449 | 5.502 | 5.389 | 5.470 | 43,274,200 | -0.05(-0.90%) |
Jan 09, 2019 | 5.502 | 5.548 | 5.480 | 5.519 | 51,205,168 | +0.15(+2.76%) |
Jan 08, 2019 | 5.420 | 5.452 | 5.325 | 5.371 | 49,687,228 | +0.05(+0.93%) |
Jan 07, 2019 | 5.268 | 5.489 | 5.106 | 5.321 | 105,491,848 | +0.11(+2.03%) |
Jan 04, 2019 | 5.099 | 5.230 | 5.055 | 5.215 | 59,668,928 | +0.18(+3.51%) |
Jan 03, 2019 | 5.088 | 5.095 | 4.922 | 5.039 | 72,681,624 | +0.09(+1.78%) |
Jan 02, 2019 | 4.661 | 4.986 | 4.625 | 4.950 | 87,725,720 | +0.35(+7.69%) |
Dec 31, 2018 | 4.668 | 4.703 | 4.551 | 4.597 | 29,918,096 | -0.01(-0.15%) |
Dec 28, 2018 | 4.597 | 4.657 | 4.537 | 4.604 | 46,753,056 | +0.09(+2.00%) |
Dec 27, 2018 | 4.429 | 4.514 | 4.373 | 4.514 | 40,097,320 | +0.03(+0.63%) |
Dec 26, 2018 | 4.232 | 4.489 | 4.193 | 4.486 | 77,076,656 | +0.22(+5.12%) |
Dec 24, 2018 | 4.331 | 4.405 | 4.264 | 4.267 | 21,729,958 | -0.10(-2.26%) |
Dec 21, 2018 | 4.408 | 4.519 | 4.331 | 4.366 | 60,169,184 | -0.07(-1.67%) |
Dec 20, 2018 | 4.433 | 4.535 | 4.380 | 4.440 | 69,777,104 | -0.03(-0.63%) |
Dec 19, 2018 | 4.461 | 4.676 | 4.444 | 4.468 | 96,523,920 | -0.07(-1.63%) |
Dec 18, 2018 | 4.659 | 4.676 | 4.535 | 4.542 | 64,507,588 | -0.11(-2.42%) |
Dec 17, 2018 | 4.722 | 4.814 | 4.652 | 4.655 | 48,674,800 | -0.07(-1.49%) |
Dec 14, 2018 | 4.722 | 4.816 | 4.704 | 4.726 | 35,484,260 | -0.08(-1.69%) |
Dec 13, 2018 | 4.761 | 4.828 | 4.750 | 4.807 | 36,904,308 | +0.01(+0.15%) |
Dec 12, 2018 | 4.860 | 4.923 | 4.789 | 4.800 | 60,687,916 | +0.06(+1.26%) |
Dec 11, 2018 | 4.874 | 4.874 | 4.669 | 4.740 | 57,183,784 | -0.03(-0.67%) |
Dec 10, 2018 | 4.803 | 4.846 | 4.729 | 4.771 | 66,458,640 | -0.25(-4.99%) |
Dec 07, 2018 | 5.103 | 5.207 | 4.987 | 5.022 | 62,973,296 | +0.04(+0.71%) |
Dec 06, 2018 | 4.951 | 5.001 | 4.846 | 4.987 | 78,082,976 | -0.19(-3.61%) |
Dec 04, 2018 | 5.318 | 5.348 | 5.138 | 5.174 | 64,346,004 | -0.13(-2.46%) |