Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.976 | 5.049 | 4.976 | 5.049 | 2,171 | +0.09(+1.76%) |
Feb 27, 2019 | 4.934 | 5.025 | 4.914 | 4.962 | 16,207 | +0.03(+0.64%) |
Feb 26, 2019 | 4.989 | 4.989 | 4.930 | 4.930 | 1,217 | -0.06(-1.11%) |
Feb 25, 2019 | 4.989 | 5.005 | 4.902 | 4.986 | 34,740 | -0.01(-0.24%) |
Feb 22, 2019 | 5.029 | 5.033 | 4.993 | 4.997 | 4,798 | -0.01(-0.16%) |
Feb 21, 2019 | 4.993 | 5.005 | 4.986 | 5.005 | 1,659 | -0.01(-0.16%) |
Feb 20, 2019 | 5.017 | 5.045 | 4.989 | 5.013 | 7,967 | -0.01(-0.16%) |
Feb 19, 2019 | 5.148 | 5.148 | 5.021 | 5.021 | 17,563 | -0.00(-0.08%) |
Feb 15, 2019 | 5.041 | 5.128 | 5.025 | 5.025 | 22,475 | -0.04(-0.78%) |
Feb 14, 2019 | 5.108 | 5.144 | 5.065 | 5.065 | 29,919 | -0.05(-1.01%) |
Feb 13, 2019 | 5.160 | 5.160 | 5.073 | 5.116 | 25,187 | -0.02(-0.39%) |
Feb 12, 2019 | 5.108 | 5.180 | 4.996 | 5.136 | 14,465 | +0.02(+0.39%) |
Feb 11, 2019 | 5.219 | 5.219 | 5.031 | 5.116 | 19,417 | -0.09(-1.75%) |
Feb 08, 2019 | 5.207 | 5.247 | 5.049 | 5.207 | 28,788 | +0.01(+0.15%) |
Feb 07, 2019 | 5.267 | 5.267 | 5.152 | 5.199 | 21,790 | +0.05(+0.92%) |
Feb 06, 2019 | 5.227 | 5.286 | 5.069 | 5.152 | 24,000 | +0.00(+0.00%) |
Feb 05, 2019 | 5.176 | 5.227 | 5.152 | 5.152 | 3,171 | -0.09(-1.66%) |
Feb 04, 2019 | 5.100 | 5.239 | 4.950 | 5.239 | 41,768 | +0.11(+2.16%) |
Feb 01, 2019 | 5.168 | 5.199 | 4.950 | 5.128 | 19,697 | -0.01(-0.15%) |
Jan 31, 2019 | 5.223 | 5.286 | 5.136 | 5.136 | 45,160 | -0.05(-0.99%) |
Jan 30, 2019 | 5.168 | 5.366 | 5.128 | 5.187 | 26,174 | +0.06(+1.16%) |
Jan 29, 2019 | 5.267 | 5.318 | 5.053 | 5.128 | 54,665 | -0.08(-1.60%) |
Jan 28, 2019 | 5.267 | 5.370 | 5.108 | 5.211 | 129,871 | -0.03(-0.60%) |
Jan 25, 2019 | 5.381 | 5.381 | 5.168 | 5.243 | 8,838 | -0.04(-0.82%) |
Jan 24, 2019 | 5.286 | 5.286 | 5.286 | 12 | +0.00(+0.00%) | |
Jan 23, 2019 | 5.334 | 5.334 | 5.168 | 5.286 | 9,730 | +0.13(+2.53%) |
Jan 22, 2019 | 5.381 | 5.381 | 5.043 | 5.156 | 10,406 | -0.06(-1.21%) |
Jan 18, 2019 | 5.164 | 5.279 | 5.148 | 5.219 | 28,283 | +0.17(+3.37%) |
Jan 17, 2019 | 4.784 | 5.207 | 4.748 | 5.049 | 30,793 | +0.32(+6.69%) |
Jan 16, 2019 | 4.708 | 4.732 | 4.637 | 4.732 | 5,335 | +0.10(+2.05%) |
Jan 15, 2019 | 4.760 | 4.760 | 4.637 | 4.637 | 2,121 | +0.04(+0.95%) |
Jan 14, 2019 | 4.661 | 4.695 | 4.526 | 4.593 | 12,343 | -0.02(-0.34%) |
Jan 11, 2019 | 4.665 | 4.665 | 4.502 | 4.609 | 15,909 | -0.14(-3.00%) |
Jan 10, 2019 | 4.748 | 4.752 | 4.692 | 4.752 | 3,146 | -0.02(-0.41%) |
Jan 09, 2019 | 5.115 | 5.115 | 4.712 | 4.772 | 21,457 | +0.08(+1.69%) |
Jan 08, 2019 | 4.886 | 4.887 | 4.632 | 4.692 | 19,621 | -0.28(-5.58%) |
Jan 07, 2019 | 4.784 | 5.377 | 4.752 | 4.970 | 20,477 | +0.08(+1.62%) |
Jan 04, 2019 | 5.176 | 5.368 | 4.756 | 4.890 | 28,031 | +0.01(+0.24%) |
Jan 03, 2019 | 4.930 | 5.171 | 4.851 | 4.879 | 15,505 | +0.06(+1.32%) |
Jan 02, 2019 | 5.009 | 5.009 | 4.752 | 4.815 | 10,040 | +0.15(+3.14%) |
Dec 31, 2018 | 4.791 | 4.791 | 4.669 | 4.669 | 5,050 | +0.06(+1.29%) |
Dec 28, 2018 | 4.613 | 4.831 | 4.356 | 4.609 | 29,798 | +0.25(+5.72%) |
Dec 27, 2018 | 4.285 | 4.455 | 4.281 | 4.360 | 9,222 | -0.08(-1.78%) |
Dec 26, 2018 | 4.261 | 4.439 | 4.225 | 4.439 | 40,440 | +0.02(+0.54%) |
Dec 24, 2018 | 4.360 | 4.483 | 4.166 | 4.415 | 18,687 | +0.06(+1.46%) |
Dec 21, 2018 | 4.653 | 4.692 | 4.138 | 4.352 | 196,217 | -0.34(-7.18%) |
Dec 20, 2018 | 4.732 | 4.732 | 4.593 | 4.689 | 22,248 | +0.02(+0.42%) |
Dec 19, 2018 | 4.821 | 4.821 | 4.590 | 4.669 | 10,065 | -0.16(-3.35%) |
Dec 18, 2018 | 4.910 | 4.910 | 4.653 | 4.831 | 10,166 | -0.14(-2.80%) |
Dec 17, 2018 | 4.887 | 4.970 | 4.732 | 4.970 | 7,745 | +0.00(+0.00%) |
Dec 14, 2018 | 4.875 | 5.021 | 4.851 | 4.970 | 10,353 | -0.02(-0.32%) |
Dec 13, 2018 | 5.045 | 5.045 | 4.835 | 4.986 | 8,894 | -0.00(-0.08%) |
Dec 12, 2018 | 5.045 | 5.045 | 4.982 | 4.989 | 8,209 | -0.03(-0.66%) |
Dec 11, 2018 | 4.974 | 5.045 | 4.974 | 5.023 | 8,421 | +0.03(+0.66%) |
Dec 10, 2018 | 4.906 | 5.045 | 4.906 | 4.989 | 3,255 | +0.14(+2.86%) |
Dec 07, 2018 | 4.902 | 4.902 | 4.851 | 4.851 | 2,020 | -0.00(-0.08%) |
Dec 06, 2018 | 4.843 | 4.877 | 4.831 | 4.855 | 6,409 | -0.02(-0.33%) |
Dec 04, 2018 | 4.890 | 4.890 | 4.807 | 4.871 | 2,020 | +0.02(+0.49%) |