Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.867 | 4.867 | 4.423 | 4.712 | 69,193 | +0.01(+0.25%) |
Mar 28, 2019 | 4.578 | 4.751 | 4.562 | 4.700 | 12,300 | +0.14(+3.04%) |
Mar 27, 2019 | 4.380 | 4.711 | 4.380 | 4.562 | 52,723 | +0.04(+0.79%) |
Mar 26, 2019 | 4.764 | 4.867 | 4.356 | 4.526 | 68,491 | -0.26(-5.52%) |
Mar 25, 2019 | 4.764 | 4.881 | 4.764 | 4.790 | 7,252 | -0.10(-2.04%) |
Mar 22, 2019 | 4.890 | 4.890 | 4.890 | 196 | +0.00(+0.00%) | |
Mar 21, 2019 | 4.784 | 4.890 | 4.780 | 4.890 | 6,419 | +0.02(+0.45%) |
Mar 20, 2019 | 4.819 | 4.950 | 4.788 | 4.869 | 11,118 | +0.06(+1.26%) |
Mar 19, 2019 | 4.808 | 4.808 | 4.808 | 4.808 | 2,482 | -0.01(-0.15%) |
Mar 18, 2019 | 4.954 | 4.989 | 4.764 | 4.815 | 41,523 | -0.14(-2.80%) |
Mar 15, 2019 | 4.760 | 4.986 | 4.756 | 4.954 | 19,444 | +0.18(+3.82%) |
Mar 14, 2019 | 4.795 | 4.811 | 4.683 | 4.772 | 10,454 | -0.04(-0.78%) |
Mar 13, 2019 | 4.796 | 4.810 | 4.791 | 4.809 | 2,608 | -0.02(-0.45%) |
Mar 12, 2019 | 4.817 | 4.867 | 4.817 | 4.831 | 15,023 | -0.04(-0.81%) |
Mar 11, 2019 | 4.863 | 4.871 | 4.764 | 4.871 | 4,371 | -0.12(-2.38%) |
Mar 08, 2019 | 4.989 | 4.989 | 4.989 | 179 | +0.00(+0.00%) | |
Mar 07, 2019 | 4.989 | 4.989 | 4.989 | 325 | +0.00(+0.00%) | |
Mar 06, 2019 | 4.986 | 4.989 | 4.890 | 4.989 | 8,055 | -0.06(-1.10%) |
Mar 05, 2019 | 4.925 | 5.045 | 4.925 | 5.045 | 3,058 | +0.04(+0.75%) |
Mar 04, 2019 | 4.972 | 5.045 | 4.930 | 5.007 | 7,323 | +0.02(+0.44%) |
Mar 01, 2019 | 4.986 | 5.148 | 4.970 | 4.986 | 19,444 | -0.06(-1.25%) |
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%) |