Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.444 | 5.586 | 5.381 | 5.497 | 226,919 | +0.07(+1.32%) |
Mar 28, 2019 | 5.158 | 5.435 | 5.158 | 5.426 | 166,639 | +0.21(+4.11%) |
Mar 27, 2019 | 5.042 | 5.238 | 4.953 | 5.212 | 112,132 | +0.14(+2.82%) |
Mar 26, 2019 | 4.953 | 5.078 | 4.819 | 5.069 | 176,873 | +0.07(+1.43%) |
Mar 25, 2019 | 4.890 | 5.015 | 4.828 | 4.997 | 133,461 | +0.11(+2.19%) |
Mar 22, 2019 | 5.024 | 5.046 | 4.846 | 4.890 | 164,614 | -0.21(-4.20%) |
Mar 21, 2019 | 5.051 | 5.274 | 5.034 | 5.104 | 95,547 | +0.00(+0.00%) |
Mar 20, 2019 | 4.962 | 5.122 | 4.881 | 5.104 | 89,253 | +0.10(+1.96%) |
Mar 19, 2019 | 5.078 | 5.140 | 4.997 | 5.006 | 61,261 | -0.04(-0.88%) |
Mar 18, 2019 | 5.265 | 5.301 | 5.042 | 5.051 | 71,180 | -0.21(-4.07%) |
Mar 15, 2019 | 5.104 | 5.301 | 5.051 | 5.265 | 230,169 | +0.19(+3.69%) |
Mar 14, 2019 | 5.096 | 5.113 | 4.962 | 5.078 | 91,640 | -0.02(-0.35%) |
Mar 13, 2019 | 5.140 | 5.185 | 5.069 | 5.096 | 134,962 | +0.02(+0.35%) |
Mar 12, 2019 | 5.015 | 5.131 | 4.997 | 5.078 | 106,136 | +0.12(+2.52%) |
Mar 11, 2019 | 4.676 | 4.980 | 4.649 | 4.953 | 133,449 | +0.29(+6.12%) |
Mar 08, 2019 | 4.533 | 4.694 | 4.507 | 4.667 | 122,032 | +0.12(+2.55%) |
Mar 07, 2019 | 4.676 | 4.685 | 4.498 | 4.551 | 123,085 | -0.12(-2.67%) |
Mar 06, 2019 | 4.783 | 4.855 | 4.676 | 4.676 | 136,464 | -0.14(-2.96%) |
Mar 05, 2019 | 5.158 | 5.158 | 4.801 | 4.819 | 76,071 | -0.33(-6.41%) |
Mar 04, 2019 | 5.167 | 5.225 | 5.113 | 5.149 | 77,099 | -0.02(-0.35%) |
Mar 01, 2019 | 5.042 | 5.176 | 4.980 | 5.167 | 82,699 | +0.14(+2.84%) |
Feb 28, 2019 | 4.890 | 5.140 | 4.881 | 5.024 | 167,922 | +0.12(+2.55%) |
Feb 27, 2019 | 4.872 | 4.917 | 4.739 | 4.899 | 287,116 | +0.03(+0.55%) |
Feb 26, 2019 | 4.926 | 4.997 | 4.864 | 4.872 | 138,989 | -0.06(-1.27%) |
Feb 25, 2019 | 4.908 | 4.988 | 4.908 | 4.935 | 108,647 | +0.03(+0.55%) |
Feb 22, 2019 | 4.881 | 4.980 | 4.881 | 4.908 | 114,636 | +0.08(+1.66%) |
Feb 21, 2019 | 4.837 | 4.872 | 4.765 | 4.828 | 98,787 | -0.04(-0.73%) |
Feb 20, 2019 | 4.801 | 4.944 | 4.756 | 4.864 | 92,797 | +0.04(+0.74%) |
Feb 19, 2019 | 4.899 | 5.024 | 4.739 | 4.828 | 652,534 | -0.09(-1.81%) |
Feb 15, 2019 | 4.899 | 5.042 | 4.837 | 4.917 | 101,525 | +0.02(+0.36%) |
Feb 14, 2019 | 4.703 | 4.975 | 4.703 | 4.899 | 84,178 | +0.16(+3.39%) |
Feb 13, 2019 | 4.953 | 4.997 | 4.721 | 4.739 | 180,737 | -0.21(-4.15%) |
Feb 12, 2019 | 5.149 | 5.158 | 4.908 | 4.944 | 122,163 | -0.19(-3.65%) |
Feb 11, 2019 | 4.712 | 5.131 | 4.667 | 5.131 | 166,317 | +0.44(+9.32%) |
Feb 08, 2019 | 5.167 | 5.176 | 4.649 | 4.694 | 252,356 | -0.50(-9.62%) |
Feb 07, 2019 | 5.203 | 5.328 | 5.158 | 5.194 | 134,802 | -0.07(-1.36%) |
Feb 06, 2019 | 5.301 | 5.569 | 5.131 | 5.265 | 175,479 | -0.09(-1.67%) |
Feb 05, 2019 | 5.274 | 5.533 | 5.256 | 5.354 | 188,561 | +0.15(+2.92%) |
Feb 04, 2019 | 5.024 | 5.328 | 4.935 | 5.203 | 183,607 | +0.17(+3.37%) |
Feb 01, 2019 | 5.042 | 5.087 | 4.872 | 5.033 | 186,690 | -0.03(-0.53%) |
Jan 31, 2019 | 5.024 | 5.104 | 4.975 | 5.060 | 131,943 | +0.07(+1.43%) |
Jan 30, 2019 | 4.917 | 5.042 | 4.857 | 4.988 | 80,198 | +0.10(+2.01%) |
Jan 29, 2019 | 5.042 | 5.060 | 4.810 | 4.890 | 127,767 | -0.12(-2.49%) |
Jan 28, 2019 | 5.015 | 5.229 | 4.926 | 5.015 | 170,334 | -0.05(-1.06%) |
Jan 25, 2019 | 5.042 | 5.185 | 4.997 | 5.069 | 73,510 | +0.06(+1.25%) |
Jan 24, 2019 | 4.935 | 5.042 | 4.792 | 5.006 | 169,946 | +0.05(+1.08%) |
Jan 23, 2019 | 4.935 | 5.078 | 4.895 | 4.953 | 237,800 | +0.00(+0.00%) |
Jan 22, 2019 | 4.846 | 5.015 | 4.739 | 4.953 | 284,373 | +0.04(+0.91%) |
Jan 18, 2019 | 4.391 | 5.033 | 4.373 | 4.908 | 308,946 | +0.52(+11.79%) |
Jan 17, 2019 | 4.275 | 4.417 | 4.266 | 4.391 | 139,117 | +0.09(+2.07%) |
Jan 16, 2019 | 4.185 | 4.408 | 4.181 | 4.301 | 149,337 | +0.12(+2.77%) |
Jan 15, 2019 | 4.248 | 4.449 | 4.159 | 4.185 | 120,349 | -0.10(-2.29%) |
Jan 14, 2019 | 4.551 | 4.596 | 4.275 | 4.283 | 144,637 | -0.34(-7.34%) |
Jan 11, 2019 | 4.667 | 4.667 | 4.391 | 4.623 | 181,871 | +0.02(+0.39%) |
Jan 10, 2019 | 4.551 | 4.730 | 4.515 | 4.605 | 117,035 | -0.13(-2.82%) |
Jan 09, 2019 | 4.855 | 4.855 | 4.639 | 4.739 | 127,242 | -0.04(-0.75%) |
Jan 08, 2019 | 4.837 | 4.837 | 4.694 | 4.774 | 162,951 | +0.04(+0.75%) |
Jan 07, 2019 | 4.614 | 4.855 | 4.596 | 4.739 | 221,810 | +0.17(+3.71%) |
Jan 04, 2019 | 4.471 | 4.600 | 4.444 | 4.569 | 163,045 | +0.20(+4.49%) |
Jan 03, 2019 | 4.159 | 4.578 | 4.114 | 4.373 | 195,711 | +0.23(+5.60%) |