Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.292 | 5.309 | 5.292 | 5.303 | 32,015 | +0.01(+0.22%) |
Jan 30, 2019 | 5.286 | 5.303 | 5.286 | 5.292 | 43,028 | +0.01(+0.22%) |
Jan 29, 2019 | 5.286 | 5.303 | 5.280 | 5.280 | 21,986 | -0.01(-0.11%) |
Jan 28, 2019 | 5.286 | 5.292 | 5.286 | 5.286 | 39,713 | -0.01(-0.11%) |
Jan 25, 2019 | 5.303 | 5.303 | 5.286 | 5.292 | 117,825 | -0.01(-0.11%) |
Jan 24, 2019 | 5.303 | 5.315 | 5.298 | 5.298 | 61,249 | -0.01(-0.11%) |
Jan 23, 2019 | 5.245 | 5.327 | 5.245 | 5.303 | 148,692 | +0.06(+1.12%) |
Jan 22, 2019 | 5.233 | 5.251 | 5.233 | 5.245 | 146,490 | +0.01(+0.11%) |
Jan 18, 2019 | 5.233 | 5.245 | 5.233 | 5.239 | 106,417 | +0.01(+0.11%) |
Jan 17, 2019 | 5.233 | 5.250 | 5.233 | 5.233 | 69,822 | -0.01(-0.11%) |
Jan 16, 2019 | 5.233 | 5.251 | 5.233 | 5.239 | 66,660 | +0.00(+0.00%) |
Jan 15, 2019 | 5.245 | 5.245 | 5.233 | 5.239 | 79,835 | +0.01(+0.11%) |
Jan 14, 2019 | 5.233 | 5.245 | 5.227 | 5.233 | 102,266 | -0.02(-0.34%) |
Jan 11, 2019 | 5.233 | 5.251 | 5.233 | 5.251 | 42,226 | +0.01(+0.11%) |
Jan 10, 2019 | 5.239 | 5.245 | 5.239 | 5.245 | 50,125 | +0.00(+0.00%) |
Jan 09, 2019 | 5.239 | 5.251 | 5.233 | 5.245 | 37,915 | +0.01(+0.11%) |
Jan 08, 2019 | 5.245 | 5.256 | 5.239 | 5.239 | 56,553 | -0.01(-0.11%) |
Jan 07, 2019 | 5.239 | 5.253 | 5.239 | 5.245 | 35,575 | +0.02(+0.34%) |
Jan 04, 2019 | 5.239 | 5.309 | 5.227 | 5.227 | 99,607 | +0.00(+0.00%) |
Jan 03, 2019 | 5.233 | 5.245 | 5.227 | 5.227 | 59,108 | -0.02(-0.45%) |
Jan 02, 2019 | 5.227 | 5.268 | 5.227 | 5.251 | 45,931 | +0.02(+0.45%) |
Dec 31, 2018 | 5.274 | 5.333 | 5.227 | 5.227 | 156,987 | -0.01(-0.22%) |
Dec 28, 2018 | 5.227 | 5.239 | 5.227 | 5.239 | 409,325 | +0.01(+0.11%) |
Dec 27, 2018 | 5.233 | 5.248 | 5.227 | 5.233 | 133,747 | -0.01(-0.11%) |
Dec 26, 2018 | 5.268 | 5.286 | 5.239 | 5.239 | 60,229 | -0.03(-0.56%) |
Dec 24, 2018 | 5.251 | 5.268 | 5.233 | 5.268 | 33,542 | +0.03(+0.56%) |
Dec 21, 2018 | 5.227 | 5.268 | 5.227 | 5.239 | 71,002 | +0.01(+0.11%) |
Dec 20, 2018 | 5.245 | 5.274 | 5.233 | 5.233 | 300,495 | -0.02(-0.45%) |
Dec 19, 2018 | 5.274 | 5.274 | 5.251 | 5.256 | 165,518 | -0.01(-0.22%) |
Dec 18, 2018 | 5.280 | 5.280 | 5.268 | 5.268 | 74,278 | -0.01(-0.18%) |
Dec 17, 2018 | 5.289 | 5.300 | 5.272 | 5.278 | 95,269 | +0.00(+0.00%) |
Dec 14, 2018 | 5.266 | 5.289 | 5.266 | 5.278 | 103,127 | +0.00(+0.00%) |
Dec 13, 2018 | 5.272 | 5.283 | 5.272 | 5.278 | 126,843 | +0.01(+0.11%) |
Dec 12, 2018 | 5.278 | 5.283 | 5.272 | 5.272 | 102,821 | -0.01(-0.11%) |
Dec 11, 2018 | 5.278 | 5.289 | 5.278 | 5.278 | 20,616 | -0.01(-0.11%) |
Dec 10, 2018 | 5.294 | 5.294 | 5.272 | 5.283 | 35,834 | -0.01(-0.11%) |
Dec 07, 2018 | 5.266 | 5.294 | 5.266 | 5.289 | 60,024 | +0.02(+0.43%) |
Dec 06, 2018 | 5.266 | 5.278 | 5.266 | 5.266 | 117,699 | +0.00(+0.00%) |
Dec 04, 2018 | 5.272 | 5.283 | 5.266 | 5.266 | 74,807 | -0.02(-0.42%) |
Dec 03, 2018 | 5.294 | 5.294 | 5.283 | 5.289 | 35,255 | +0.02(+0.32%) |
Nov 30, 2018 | 5.272 | 5.283 | 5.272 | 5.272 | 72,136 | +0.00(+0.00%) |
Nov 29, 2018 | 5.272 | 5.283 | 5.272 | 5.272 | 76,706 | +0.00(+0.00%) |
Nov 28, 2018 | 5.272 | 5.278 | 5.272 | 5.272 | 150,116 | -0.01(-0.11%) |
Nov 27, 2018 | 5.266 | 5.281 | 5.266 | 5.278 | 122,857 | -0.01(-0.11%) |
Nov 26, 2018 | 5.283 | 5.289 | 5.278 | 5.283 | 51,498 | +0.00(+0.00%) |
Nov 23, 2018 | 5.278 | 5.289 | 5.278 | 5.283 | 14,249 | +0.00(+0.00%) |
Nov 21, 2018 | 5.283 | 5.283 | 5.283 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.278 | 5.289 | 5.278 | 5.283 | 33,939 | +0.01(+0.11%) |
Nov 19, 2018 | 5.283 | 5.283 | 5.278 | 5.278 | 43,144 | -0.01(-0.11%) |
Nov 16, 2018 | 5.278 | 5.289 | 5.278 | 5.283 | 27,073 | +0.00(+0.00%) |
Nov 15, 2018 | 5.278 | 5.286 | 5.278 | 5.283 | 18,354 | +0.01(+0.11%) |
Nov 14, 2018 | 5.278 | 5.285 | 5.278 | 5.278 | 84,279 | +0.00(+0.00%) |
Nov 13, 2018 | 5.278 | 5.283 | 5.274 | 5.278 | 13,964 | +0.01(+0.21%) |
Nov 12, 2018 | 5.278 | 5.278 | 5.266 | 5.266 | 71,608 | -0.01(-0.21%) |
Nov 09, 2018 | 5.266 | 5.283 | 5.266 | 5.278 | 42,569 | -0.00(-0.05%) |
Nov 08, 2018 | 5.278 | 5.283 | 5.272 | 5.280 | 16,826 | +0.00(+0.05%) |
Nov 07, 2018 | 5.266 | 5.283 | 5.266 | 5.278 | 37,626 | +0.02(+0.32%) |
Nov 06, 2018 | 5.261 | 5.272 | 5.261 | 5.261 | 73,924 | -0.01(-0.11%) |
Nov 05, 2018 | 5.266 | 5.272 | 5.266 | 5.266 | 30,051 | -0.01(-0.11%) |
Nov 02, 2018 | 5.266 | 5.278 | 5.266 | 5.272 | 27,073 | +0.00(+0.00%) |