Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.277 | 5.277 | 5.114 | 5.152 | 667,326 | -0.13(-2.54%) |
Feb 27, 2019 | 5.832 | 5.914 | 5.117 | 5.286 | 1,223,213 | -0.72(-11.96%) |
Feb 26, 2019 | 5.832 | 6.072 | 5.832 | 6.005 | 993,301 | +0.12(+2.12%) |
Feb 25, 2019 | 5.976 | 6.024 | 5.842 | 5.880 | 465,569 | -0.04(-0.65%) |
Feb 22, 2019 | 5.813 | 5.938 | 5.813 | 5.918 | 552,790 | +0.12(+2.15%) |
Feb 21, 2019 | 5.880 | 5.918 | 5.722 | 5.794 | 645,582 | -0.07(-1.14%) |
Feb 20, 2019 | 5.851 | 6.053 | 5.851 | 5.861 | 909,254 | +0.01(+0.16%) |
Feb 19, 2019 | 5.775 | 5.938 | 5.737 | 5.851 | 1,050,984 | +0.02(+0.33%) |
Feb 15, 2019 | 5.670 | 5.890 | 5.641 | 5.832 | 966,391 | +0.21(+3.75%) |
Feb 14, 2019 | 5.602 | 5.708 | 5.440 | 5.622 | 423,145 | -0.01(-0.17%) |
Feb 13, 2019 | 5.564 | 5.688 | 5.545 | 5.631 | 596,332 | +0.10(+1.72%) |
Feb 12, 2019 | 5.564 | 5.593 | 5.460 | 5.536 | 956,277 | +0.05(+0.87%) |
Feb 11, 2019 | 5.374 | 5.517 | 5.340 | 5.488 | 416,171 | +0.14(+2.67%) |
Feb 08, 2019 | 5.212 | 5.364 | 5.155 | 5.345 | 444,887 | +0.08(+1.45%) |
Feb 07, 2019 | 5.221 | 5.431 | 5.169 | 5.269 | 811,944 | +0.00(+0.00%) |
Feb 06, 2019 | 5.145 | 5.288 | 5.098 | 5.269 | 573,623 | +0.12(+2.41%) |
Feb 05, 2019 | 5.031 | 5.221 | 5.021 | 5.145 | 762,724 | +0.13(+2.66%) |
Feb 04, 2019 | 4.869 | 5.050 | 4.850 | 5.012 | 411,635 | +0.11(+2.33%) |
Feb 01, 2019 | 4.859 | 5.002 | 4.793 | 4.898 | 461,259 | +0.04(+0.78%) |
Jan 31, 2019 | 4.878 | 4.993 | 4.812 | 4.859 | 508,649 | -0.04(-0.78%) |
Jan 30, 2019 | 4.869 | 4.964 | 4.755 | 4.898 | 467,621 | +0.05(+0.98%) |
Jan 29, 2019 | 4.917 | 5.021 | 4.793 | 4.850 | 823,483 | -0.07(-1.36%) |
Jan 28, 2019 | 4.716 | 5.002 | 4.688 | 4.917 | 510,562 | +0.14(+2.99%) |
Jan 25, 2019 | 4.736 | 4.945 | 4.726 | 4.774 | 525,384 | +0.10(+2.04%) |
Jan 24, 2019 | 4.659 | 4.736 | 4.574 | 4.678 | 377,158 | +0.03(+0.61%) |
Jan 23, 2019 | 4.736 | 4.898 | 4.621 | 4.650 | 827,667 | -0.06(-1.21%) |
Jan 22, 2019 | 4.669 | 4.869 | 4.612 | 4.707 | 934,260 | -0.01(-0.20%) |
Jan 18, 2019 | 4.793 | 4.859 | 4.678 | 4.716 | 692,152 | -0.06(-1.20%) |
Jan 17, 2019 | 4.726 | 4.898 | 4.697 | 4.774 | 969,354 | +0.01(+0.20%) |
Jan 16, 2019 | 4.850 | 5.031 | 4.707 | 4.764 | 873,637 | -0.06(-1.19%) |
Jan 15, 2019 | 4.945 | 5.002 | 4.745 | 4.821 | 735,869 | -0.13(-2.69%) |
Jan 14, 2019 | 4.888 | 5.136 | 4.798 | 4.955 | 867,548 | +0.01(+0.19%) |
Jan 11, 2019 | 4.859 | 5.079 | 4.783 | 4.945 | 712,092 | +0.05(+0.97%) |
Jan 10, 2019 | 4.726 | 4.907 | 4.659 | 4.898 | 994,895 | +0.12(+2.59%) |
Jan 09, 2019 | 4.431 | 4.783 | 4.364 | 4.774 | 844,010 | +0.38(+8.68%) |
Jan 08, 2019 | 4.402 | 4.497 | 4.202 | 4.393 | 1,094,915 | +0.14(+3.36%) |
Jan 07, 2019 | 4.088 | 4.345 | 4.021 | 4.250 | 1,033,948 | +0.13(+3.24%) |
Jan 04, 2019 | 3.916 | 4.164 | 3.888 | 4.116 | 896,806 | +0.27(+6.93%) |
Jan 03, 2019 | 4.030 | 4.050 | 3.764 | 3.849 | 1,492,941 | -0.22(-5.39%) |
Jan 02, 2019 | 3.726 | 4.078 | 3.659 | 4.069 | 1,121,691 | +0.30(+7.83%) |
Dec 31, 2018 | 3.487 | 3.792 | 3.449 | 3.773 | 1,841,365 | +0.32(+9.39%) |
Dec 28, 2018 | 3.554 | 3.626 | 3.363 | 3.449 | 1,185,526 | -0.12(-3.47%) |
Dec 27, 2018 | 3.459 | 3.573 | 3.325 | 3.573 | 1,615,016 | +0.04(+1.08%) |
Dec 26, 2018 | 3.506 | 3.587 | 3.383 | 3.535 | 1,050,778 | +0.03(+0.82%) |
Dec 24, 2018 | 3.640 | 3.640 | 3.506 | 3.506 | 781,150 | -0.13(-3.66%) |
Dec 21, 2018 | 3.973 | 3.973 | 3.611 | 3.640 | 3,016,187 | -0.30(-7.51%) |
Dec 20, 2018 | 4.211 | 4.211 | 3.897 | 3.935 | 848,499 | -0.28(-6.56%) |
Dec 19, 2018 | 4.488 | 4.555 | 4.154 | 4.211 | 856,343 | -0.30(-6.75%) |
Dec 18, 2018 | 4.412 | 4.631 | 4.412 | 4.516 | 901,113 | +0.15(+3.49%) |
Dec 17, 2018 | 4.593 | 4.621 | 4.354 | 4.364 | 1,325,534 | -0.23(-4.98%) |
Dec 14, 2018 | 4.707 | 4.840 | 4.574 | 4.593 | 529,792 | -0.16(-3.41%) |
Dec 13, 2018 | 4.859 | 4.888 | 4.669 | 4.755 | 981,361 | -0.10(-2.16%) |
Dec 12, 2018 | 4.859 | 4.974 | 4.716 | 4.859 | 1,137,461 | +0.08(+1.59%) |
Dec 11, 2018 | 5.050 | 5.136 | 4.736 | 4.783 | 707,283 | -0.17(-3.46%) |
Dec 10, 2018 | 5.202 | 5.202 | 4.859 | 4.955 | 809,804 | -0.26(-4.94%) |
Dec 07, 2018 | 5.441 | 5.622 | 5.145 | 5.212 | 623,514 | -0.24(-4.37%) |
Dec 06, 2018 | 5.517 | 5.564 | 5.279 | 5.450 | 1,042,011 | -0.14(-2.56%) |
Dec 04, 2018 | 5.927 | 5.955 | 5.574 | 5.593 | 743,368 | -0.39(-6.53%) |