Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.687 | 5.710 | 5.665 | 5.710 | 66,812 | +0.06(+1.08%) |
Jan 30, 2019 | 5.764 | 5.764 | 5.649 | 5.649 | 121,499 | -0.10(-1.72%) |
Jan 29, 2019 | 5.687 | 5.764 | 5.682 | 5.748 | 97,502 | +0.05(+0.94%) |
Jan 28, 2019 | 5.687 | 5.703 | 5.672 | 5.695 | 47,778 | +0.02(+0.40%) |
Jan 25, 2019 | 5.695 | 5.703 | 5.672 | 5.672 | 32,529 | -0.02(-0.27%) |
Jan 24, 2019 | 5.672 | 5.703 | 5.657 | 5.687 | 64,490 | +0.00(+0.01%) |
Jan 23, 2019 | 5.695 | 5.695 | 5.665 | 5.687 | 42,933 | -0.00(-0.01%) |
Jan 22, 2019 | 5.665 | 5.718 | 5.649 | 5.687 | 93,711 | +0.02(+0.40%) |
Jan 18, 2019 | 5.680 | 5.687 | 5.634 | 5.665 | 80,405 | +0.00(+0.00%) |
Jan 17, 2019 | 5.657 | 5.687 | 5.619 | 5.665 | 80,955 | +0.02(+0.27%) |
Jan 16, 2019 | 5.634 | 5.657 | 5.604 | 5.649 | 108,469 | +0.02(+0.27%) |
Jan 15, 2019 | 5.596 | 5.634 | 5.588 | 5.634 | 90,621 | +0.03(+0.58%) |
Jan 14, 2019 | 5.571 | 5.601 | 5.556 | 5.601 | 124,897 | +0.02(+0.41%) |
Jan 11, 2019 | 5.647 | 5.647 | 5.563 | 5.579 | 57,180 | -0.04(-0.68%) |
Jan 10, 2019 | 5.541 | 5.632 | 5.533 | 5.617 | 138,239 | +0.07(+1.23%) |
Jan 09, 2019 | 5.601 | 5.601 | 5.503 | 5.548 | 54,604 | -0.02(-0.41%) |
Jan 08, 2019 | 5.510 | 5.586 | 5.465 | 5.571 | 195,816 | +0.10(+1.80%) |
Jan 07, 2019 | 5.427 | 5.495 | 5.419 | 5.472 | 118,958 | +0.08(+1.55%) |
Jan 04, 2019 | 5.404 | 5.427 | 5.366 | 5.389 | 124,110 | -0.02(-0.28%) |
Jan 03, 2019 | 5.389 | 5.434 | 5.374 | 5.404 | 86,003 | +0.05(+0.99%) |
Jan 02, 2019 | 5.267 | 5.374 | 5.267 | 5.351 | 73,018 | +0.07(+1.29%) |
Dec 31, 2018 | 5.252 | 5.290 | 5.230 | 5.283 | 113,833 | +0.08(+1.61%) |
Dec 28, 2018 | 5.245 | 5.252 | 5.199 | 5.199 | 161,528 | -0.02(-0.44%) |
Dec 27, 2018 | 5.260 | 5.305 | 5.222 | 5.222 | 260,833 | -0.03(-0.58%) |
Dec 26, 2018 | 5.313 | 5.317 | 5.245 | 5.252 | 159,812 | -0.06(-1.14%) |
Dec 24, 2018 | 5.267 | 5.313 | 5.267 | 5.313 | 52,305 | +0.04(+0.72%) |
Dec 21, 2018 | 5.374 | 5.374 | 5.275 | 5.275 | 172,990 | -0.09(-1.70%) |
Dec 20, 2018 | 5.404 | 5.427 | 5.298 | 5.366 | 212,358 | -0.03(-0.56%) |
Dec 19, 2018 | 5.366 | 5.404 | 5.366 | 5.396 | 66,790 | +0.03(+0.57%) |
Dec 18, 2018 | 5.351 | 5.419 | 5.351 | 5.366 | 229,209 | +0.00(+0.00%) |
Dec 17, 2018 | 5.374 | 5.389 | 5.336 | 5.366 | 133,864 | -0.04(-0.70%) |
Dec 14, 2018 | 5.389 | 5.412 | 5.351 | 5.404 | 144,532 | +0.01(+0.14%) |
Dec 13, 2018 | 5.442 | 5.442 | 5.396 | 5.396 | 119,600 | -0.01(-0.10%) |
Dec 12, 2018 | 5.455 | 5.455 | 5.379 | 5.402 | 158,292 | -0.02(-0.42%) |
Dec 11, 2018 | 5.432 | 5.442 | 5.402 | 5.425 | 130,960 | +0.02(+0.42%) |
Dec 10, 2018 | 5.440 | 5.447 | 5.402 | 5.402 | 117,075 | -0.01(-0.14%) |
Dec 07, 2018 | 5.440 | 5.447 | 5.402 | 5.410 | 138,712 | -0.02(-0.28%) |
Dec 06, 2018 | 5.455 | 5.505 | 5.425 | 5.425 | 132,899 | -0.03(-0.55%) |
Dec 04, 2018 | 5.447 | 5.455 | 5.432 | 5.455 | 110,652 | +0.01(+0.14%) |
Dec 03, 2018 | 5.455 | 5.455 | 5.410 | 5.447 | 144,516 | +0.01(+0.14%) |
Nov 30, 2018 | 5.478 | 5.478 | 5.417 | 5.440 | 66,311 | +0.00(+0.00%) |
Nov 29, 2018 | 5.410 | 5.450 | 5.410 | 5.440 | 50,365 | +0.01(+0.14%) |
Nov 28, 2018 | 5.342 | 5.440 | 5.322 | 5.432 | 174,760 | +0.11(+1.99%) |
Nov 27, 2018 | 5.296 | 5.326 | 5.289 | 5.326 | 59,786 | +0.03(+0.65%) |
Nov 26, 2018 | 5.326 | 5.349 | 5.290 | 5.292 | 121,156 | -0.03(-0.51%) |
Nov 23, 2018 | 5.326 | 5.349 | 5.311 | 5.319 | 30,707 | +0.00(+0.00%) |
Nov 21, 2018 | 5.319 | 5.319 | 5.319 | 0 | -0.01(-0.14%) | |
Nov 20, 2018 | 5.349 | 5.349 | 5.326 | 5.326 | 53,191 | -0.02(-0.39%) |
Nov 19, 2018 | 5.364 | 5.377 | 5.347 | 5.347 | 42,711 | -0.01(-0.17%) |
Nov 16, 2018 | 5.357 | 5.379 | 5.334 | 5.357 | 116,211 | +0.01(+0.14%) |
Nov 15, 2018 | 5.357 | 5.364 | 5.319 | 5.349 | 93,576 | +0.00(+0.00%) |
Nov 14, 2018 | 5.379 | 5.425 | 5.342 | 5.349 | 152,058 | -0.03(-0.56%) |
Nov 13, 2018 | 5.440 | 5.443 | 5.379 | 5.379 | 156,663 | -0.06(-1.15%) |
Nov 12, 2018 | 5.455 | 5.455 | 5.417 | 5.442 | 66,596 | -0.01(-0.10%) |
Nov 09, 2018 | 5.432 | 5.447 | 5.402 | 5.447 | 61,282 | +0.05(+0.88%) |
Nov 08, 2018 | 5.400 | 5.437 | 5.400 | 5.400 | 171,080 | -0.02(-0.28%) |
Nov 07, 2018 | 5.430 | 5.452 | 5.415 | 5.415 | 111,682 | -0.02(-0.28%) |
Nov 06, 2018 | 5.445 | 5.460 | 5.422 | 5.430 | 124,132 | -0.03(-0.55%) |
Nov 05, 2018 | 5.475 | 5.485 | 5.437 | 5.460 | 69,011 | -0.02(-0.27%) |
Nov 02, 2018 | 5.468 | 5.505 | 5.460 | 5.475 | 96,134 | +0.01(+0.14%) |