Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.963 | 5.980 | 5.955 | 5.979 | 139,680 | +0.02(+0.40%) |
Feb 27, 2019 | 5.955 | 5.979 | 5.932 | 5.955 | 134,145 | +0.02(+0.26%) |
Feb 26, 2019 | 5.947 | 5.955 | 5.916 | 5.940 | 82,768 | +0.00(+0.00%) |
Feb 25, 2019 | 5.908 | 5.940 | 5.899 | 5.940 | 181,409 | +0.05(+0.80%) |
Feb 22, 2019 | 5.940 | 5.947 | 5.869 | 5.892 | 256,258 | -0.04(-0.66%) |
Feb 21, 2019 | 5.916 | 5.932 | 5.885 | 5.932 | 162,457 | +0.03(+0.53%) |
Feb 20, 2019 | 5.892 | 5.908 | 5.877 | 5.900 | 87,386 | +0.02(+0.27%) |
Feb 19, 2019 | 5.853 | 5.916 | 5.853 | 5.885 | 153,026 | +0.04(+0.67%) |
Feb 15, 2019 | 5.869 | 5.908 | 5.829 | 5.845 | 124,824 | -0.02(-0.40%) |
Feb 14, 2019 | 5.869 | 5.869 | 5.837 | 5.869 | 116,422 | +0.02(+0.27%) |
Feb 13, 2019 | 5.869 | 5.892 | 5.853 | 5.853 | 163,087 | -0.03(-0.47%) |
Feb 12, 2019 | 5.873 | 5.881 | 5.849 | 5.881 | 146,026 | +0.02(+0.40%) |
Feb 11, 2019 | 5.849 | 5.873 | 5.826 | 5.857 | 135,612 | +0.02(+0.40%) |
Feb 08, 2019 | 5.810 | 5.834 | 5.802 | 5.834 | 154,781 | +0.02(+0.40%) |
Feb 07, 2019 | 5.810 | 5.834 | 5.802 | 5.810 | 169,690 | -0.01(-0.13%) |
Feb 06, 2019 | 5.826 | 5.849 | 5.802 | 5.818 | 148,022 | -0.01(-0.13%) |
Feb 05, 2019 | 5.841 | 5.865 | 5.794 | 5.826 | 126,120 | +0.01(+0.13%) |
Feb 04, 2019 | 5.810 | 5.857 | 5.810 | 5.818 | 170,373 | -0.01(-0.13%) |
Feb 01, 2019 | 5.787 | 5.826 | 5.787 | 5.826 | 222,594 | +0.05(+0.81%) |
Jan 31, 2019 | 5.771 | 5.794 | 5.755 | 5.779 | 243,514 | +0.03(+0.54%) |
Jan 30, 2019 | 5.747 | 5.771 | 5.732 | 5.747 | 204,094 | +0.00(+0.00%) |
Jan 29, 2019 | 5.740 | 5.794 | 5.732 | 5.747 | 188,230 | +0.00(+0.00%) |
Jan 28, 2019 | 5.755 | 5.763 | 5.732 | 5.747 | 211,971 | -0.02(-0.27%) |
Jan 25, 2019 | 5.779 | 5.794 | 5.755 | 5.763 | 211,356 | -0.02(-0.27%) |
Jan 24, 2019 | 5.716 | 5.794 | 5.708 | 5.779 | 235,559 | +0.06(+1.10%) |
Jan 23, 2019 | 5.677 | 5.716 | 5.669 | 5.716 | 132,288 | +0.04(+0.69%) |
Jan 22, 2019 | 5.654 | 5.693 | 5.654 | 5.677 | 242,326 | +0.02(+0.42%) |
Jan 18, 2019 | 5.661 | 5.677 | 5.630 | 5.654 | 192,072 | +0.00(+0.00%) |
Jan 17, 2019 | 5.669 | 5.680 | 5.646 | 5.654 | 121,158 | +0.00(+0.00%) |
Jan 16, 2019 | 5.685 | 5.716 | 5.654 | 5.654 | 133,573 | -0.05(-0.82%) |
Jan 15, 2019 | 5.716 | 5.724 | 5.685 | 5.701 | 159,630 | -0.02(-0.41%) |
Jan 14, 2019 | 5.724 | 5.732 | 5.716 | 5.724 | 133,363 | +0.02(+0.34%) |
Jan 11, 2019 | 5.720 | 5.720 | 5.689 | 5.704 | 401,645 | +0.00(+0.00%) |
Jan 10, 2019 | 5.689 | 5.720 | 5.676 | 5.704 | 153,985 | +0.01(+0.14%) |
Jan 09, 2019 | 5.658 | 5.697 | 5.658 | 5.697 | 99,781 | +0.03(+0.55%) |
Jan 08, 2019 | 5.728 | 5.743 | 5.658 | 5.665 | 242,955 | +0.02(+0.28%) |
Jan 07, 2019 | 5.603 | 5.665 | 5.603 | 5.650 | 134,851 | +0.06(+1.12%) |
Jan 04, 2019 | 5.627 | 5.642 | 5.541 | 5.588 | 212,243 | -0.04(-0.69%) |
Jan 03, 2019 | 5.564 | 5.642 | 5.564 | 5.627 | 179,676 | +0.07(+1.26%) |
Jan 02, 2019 | 5.439 | 5.556 | 5.439 | 5.556 | 132,373 | +0.12(+2.15%) |
Dec 31, 2018 | 5.424 | 5.502 | 5.401 | 5.439 | 560,122 | +0.02(+0.43%) |
Dec 28, 2018 | 5.463 | 5.494 | 5.416 | 5.416 | 423,845 | -0.05(-0.86%) |
Dec 27, 2018 | 5.424 | 5.478 | 5.408 | 5.463 | 614,290 | +0.04(+0.72%) |
Dec 26, 2018 | 5.455 | 5.471 | 5.416 | 5.424 | 238,979 | -0.03(-0.57%) |
Dec 24, 2018 | 5.455 | 5.478 | 5.416 | 5.455 | 165,021 | +0.02(+0.29%) |
Dec 21, 2018 | 5.408 | 5.478 | 5.377 | 5.439 | 333,507 | +0.06(+1.16%) |
Dec 20, 2018 | 5.439 | 5.455 | 5.338 | 5.377 | 506,389 | -0.06(-1.15%) |
Dec 19, 2018 | 5.447 | 5.471 | 5.416 | 5.439 | 461,109 | -0.02(-0.29%) |
Dec 18, 2018 | 5.486 | 5.564 | 5.432 | 5.455 | 240,211 | -0.03(-0.57%) |
Dec 17, 2018 | 5.525 | 5.556 | 5.478 | 5.486 | 203,233 | -0.04(-0.71%) |
Dec 14, 2018 | 5.502 | 5.564 | 5.502 | 5.525 | 189,658 | +0.00(+0.07%) |
Dec 13, 2018 | 5.588 | 5.595 | 5.517 | 5.521 | 168,284 | -0.06(-1.12%) |
Dec 12, 2018 | 5.591 | 5.615 | 5.560 | 5.584 | 226,147 | -0.01(-0.14%) |
Dec 11, 2018 | 5.591 | 5.599 | 5.553 | 5.591 | 221,601 | +0.01(+0.14%) |
Dec 10, 2018 | 5.599 | 5.607 | 5.576 | 5.584 | 106,845 | +0.00(+0.00%) |
Dec 07, 2018 | 5.553 | 5.591 | 5.553 | 5.584 | 141,198 | +0.03(+0.56%) |
Dec 06, 2018 | 5.576 | 5.584 | 5.545 | 5.553 | 271,505 | -0.02(-0.42%) |
Dec 04, 2018 | 5.545 | 5.584 | 5.529 | 5.576 | 268,727 | +0.05(+0.98%) |