Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.868 | 5.071 | 4.736 | 4.736 | 6,875 | -0.07(-1.39%) |
Mar 28, 2019 | 5.072 | 5.072 | 4.736 | 4.803 | 14,193 | -0.13(-2.71%) |
Mar 27, 2019 | 4.835 | 5.545 | 4.666 | 4.937 | 54,624 | +0.34(+7.35%) |
Mar 26, 2019 | 4.531 | 5.005 | 4.531 | 4.599 | 33,281 | +0.03(+0.74%) |
Mar 25, 2019 | 4.734 | 4.836 | 4.531 | 4.565 | 5,599 | -0.03(-0.74%) |
Mar 22, 2019 | 4.956 | 5.071 | 4.531 | 4.599 | 23,229 | -0.06(-1.29%) |
Mar 21, 2019 | 4.269 | 5.058 | 4.269 | 4.659 | 91,038 | +0.21(+4.74%) |
Mar 20, 2019 | 4.403 | 4.463 | 4.269 | 4.448 | 14,308 | +0.03(+0.57%) |
Mar 19, 2019 | 4.653 | 4.653 | 4.396 | 4.423 | 7,910 | -0.05(-1.07%) |
Mar 18, 2019 | 4.463 | 4.687 | 4.396 | 4.471 | 14,114 | -0.03(-0.66%) |
Mar 15, 2019 | 4.396 | 4.910 | 4.396 | 4.501 | 45,025 | +0.04(+0.83%) |
Mar 14, 2019 | 4.599 | 4.599 | 4.396 | 4.463 | 21,006 | -0.14(-2.94%) |
Mar 13, 2019 | 4.531 | 4.869 | 4.531 | 4.599 | 14,003 | -0.13(-2.69%) |
Mar 12, 2019 | 5.072 | 5.440 | 4.398 | 4.726 | 47,015 | -0.28(-5.57%) |
Mar 11, 2019 | 5.343 | 5.681 | 4.869 | 5.005 | 96,199 | +0.40(+8.74%) |
Mar 08, 2019 | 4.869 | 5.546 | 4.447 | 4.602 | 128,466 | -0.65(-12.41%) |
Mar 07, 2019 | 4.125 | 6.626 | 4.073 | 5.254 | 171,681 | +1.13(+27.36%) |
Mar 06, 2019 | 4.160 | 4.213 | 4.125 | 4.125 | 5,211 | -0.19(-4.51%) |
Mar 05, 2019 | 4.126 | 4.320 | 3.924 | 4.320 | 7,545 | +0.19(+4.72%) |
Mar 04, 2019 | 4.193 | 4.274 | 4.058 | 4.125 | 2,671 | -0.10(-2.40%) |
Mar 01, 2019 | 3.936 | 4.294 | 3.936 | 4.227 | 3,208 | -0.03(-0.79%) |
Feb 28, 2019 | 4.125 | 4.353 | 3.922 | 4.261 | 10,353 | +0.07(+1.58%) |
Feb 27, 2019 | 4.104 | 4.354 | 4.058 | 4.194 | 4,979 | +0.07(+1.67%) |
Feb 26, 2019 | 3.922 | 4.193 | 3.922 | 4.125 | 3,844 | -0.06(-1.52%) |
Feb 25, 2019 | 4.058 | 4.193 | 3.889 | 4.189 | 15,301 | +0.10(+2.38%) |
Feb 22, 2019 | 4.132 | 4.193 | 3.720 | 4.092 | 20,287 | -0.13(-2.97%) |
Feb 21, 2019 | 4.257 | 4.412 | 4.194 | 4.217 | 5,750 | -0.06(-1.42%) |
Feb 20, 2019 | 4.328 | 4.598 | 4.125 | 4.277 | 31,188 | -0.46(-9.64%) |
Feb 19, 2019 | 4.937 | 4.937 | 4.531 | 4.734 | 14,146 | +0.00(+0.00%) |
Feb 15, 2019 | 4.328 | 4.937 | 4.328 | 4.734 | 9,271 | +0.27(+6.06%) |
Feb 14, 2019 | 4.328 | 4.599 | 4.261 | 4.463 | 7,946 | +0.00(+0.00%) |
Feb 13, 2019 | 4.336 | 4.463 | 4.328 | 4.463 | 3,829 | +0.07(+1.52%) |
Feb 12, 2019 | 4.396 | 4.457 | 4.261 | 4.397 | 3,266 | +0.03(+0.62%) |
Feb 11, 2019 | 4.461 | 4.461 | 4.193 | 4.369 | 4,590 | +0.11(+2.56%) |
Feb 08, 2019 | 4.261 | 4.463 | 4.261 | 4.261 | 1,316 | +0.03(+0.80%) |
Feb 07, 2019 | 4.261 | 4.447 | 4.193 | 4.227 | 11,100 | -0.24(-5.30%) |
Feb 06, 2019 | 4.749 | 4.825 | 4.193 | 4.463 | 6,799 | -0.29(-6.01%) |
Feb 05, 2019 | 4.826 | 4.890 | 4.749 | 4.749 | 5,741 | -0.05(-1.10%) |
Feb 04, 2019 | 4.802 | 4.937 | 4.802 | 4.802 | 6,572 | -0.11(-2.20%) |
Feb 01, 2019 | 4.835 | 5.065 | 4.802 | 4.910 | 3,238 | -0.16(-3.17%) |
Jan 31, 2019 | 5.140 | 5.196 | 4.825 | 5.071 | 8,105 | -0.14(-2.62%) |
Jan 30, 2019 | 5.271 | 5.271 | 5.005 | 5.207 | 3,921 | +0.16(+3.22%) |
Jan 29, 2019 | 5.140 | 5.200 | 4.944 | 5.045 | 2,814 | -0.08(-1.53%) |
Jan 28, 2019 | 5.410 | 5.410 | 5.072 | 5.124 | 7,790 | -0.15(-2.87%) |
Jan 25, 2019 | 5.072 | 5.613 | 5.072 | 5.275 | 5,766 | +0.20(+3.85%) |
Jan 24, 2019 | 5.079 | 5.275 | 5.079 | 5.080 | 4,661 | -0.06(-1.18%) |
Jan 23, 2019 | 5.289 | 5.381 | 5.086 | 5.140 | 2,372 | -0.13(-2.55%) |
Jan 22, 2019 | 5.275 | 5.343 | 5.207 | 5.275 | 7,077 | -0.37(-6.59%) |
Jan 18, 2019 | 5.667 | 5.674 | 5.261 | 5.647 | 13,766 | -0.02(-0.37%) |
Jan 17, 2019 | 5.342 | 5.694 | 5.076 | 5.668 | 46,951 | +0.45(+8.56%) |
Jan 16, 2019 | 4.944 | 5.275 | 4.944 | 5.221 | 3,724 | +0.09(+1.67%) |
Jan 15, 2019 | 5.135 | 5.326 | 4.944 | 5.135 | 8,253 | -0.14(-2.65%) |
Jan 14, 2019 | 5.585 | 5.585 | 5.072 | 5.275 | 10,305 | -0.47(-8.24%) |
Jan 11, 2019 | 5.478 | 5.748 | 5.207 | 5.748 | 12,332 | +0.14(+2.41%) |
Jan 10, 2019 | 5.418 | 5.964 | 5.343 | 5.613 | 30,725 | +0.34(+6.41%) |
Jan 09, 2019 | 5.410 | 5.816 | 4.937 | 5.275 | 21,194 | -0.20(-3.69%) |
Jan 08, 2019 | 5.951 | 6.220 | 4.869 | 5.477 | 63,050 | +0.07(+1.25%) |
Jan 07, 2019 | 4.849 | 5.613 | 4.849 | 5.410 | 10,164 | +0.54(+11.10%) |
Jan 04, 2019 | 4.396 | 4.937 | 4.396 | 4.869 | 18,823 | +0.46(+10.45%) |
Jan 03, 2019 | 4.315 | 4.734 | 4.261 | 4.409 | 4,261 | -0.05(-1.21%) |