Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.938 | 5.038 | 4.769 | 4.800 | 105,820 | -0.12(-2.50%) |
Mar 28, 2019 | 5.031 | 5.185 | 4.908 | 4.923 | 55,772 | -0.07(-1.39%) |
Mar 27, 2019 | 5.154 | 5.331 | 4.985 | 4.992 | 94,031 | -0.20(-3.85%) |
Mar 26, 2019 | 5.169 | 5.238 | 5.131 | 5.192 | 110,328 | +0.07(+1.35%) |
Mar 25, 2019 | 5.123 | 5.215 | 5.057 | 5.123 | 262,164 | +0.01(+0.15%) |
Mar 22, 2019 | 5.385 | 5.527 | 5.108 | 5.115 | 86,320 | -0.34(-6.21%) |
Mar 21, 2019 | 5.523 | 5.715 | 5.431 | 5.454 | 94,432 | -0.08(-1.39%) |
Mar 20, 2019 | 5.400 | 5.615 | 5.385 | 5.531 | 93,739 | +0.12(+2.13%) |
Mar 19, 2019 | 5.492 | 5.504 | 5.269 | 5.415 | 95,033 | -0.03(-0.56%) |
Mar 18, 2019 | 5.208 | 5.515 | 5.208 | 5.446 | 103,944 | +0.16(+3.06%) |
Mar 15, 2019 | 5.331 | 5.427 | 5.092 | 5.285 | 420,290 | -0.05(-0.87%) |
Mar 14, 2019 | 5.508 | 5.531 | 5.292 | 5.331 | 62,959 | -0.16(-2.94%) |
Mar 13, 2019 | 5.285 | 5.569 | 5.285 | 5.492 | 87,239 | +0.23(+4.39%) |
Mar 12, 2019 | 5.292 | 5.477 | 5.192 | 5.262 | 125,022 | -0.04(-0.73%) |
Mar 11, 2019 | 5.023 | 5.323 | 4.985 | 5.300 | 128,763 | +0.28(+5.67%) |
Mar 08, 2019 | 4.615 | 5.062 | 4.531 | 5.015 | 151,970 | +0.35(+7.59%) |
Mar 07, 2019 | 4.869 | 4.869 | 4.569 | 4.662 | 155,946 | -0.21(-4.27%) |
Mar 06, 2019 | 5.292 | 5.292 | 4.800 | 4.869 | 139,410 | -0.39(-7.46%) |
Mar 05, 2019 | 5.162 | 5.431 | 5.115 | 5.262 | 153,145 | +0.10(+1.94%) |
Mar 04, 2019 | 5.562 | 5.577 | 5.092 | 5.162 | 92,158 | -0.37(-6.68%) |
Mar 01, 2019 | 5.469 | 5.600 | 5.331 | 5.531 | 96,460 | +0.11(+1.99%) |
Feb 28, 2019 | 5.454 | 5.542 | 5.269 | 5.423 | 137,498 | -0.03(-0.56%) |
Feb 27, 2019 | 5.500 | 5.654 | 5.423 | 5.454 | 93,108 | -0.26(-4.58%) |
Feb 26, 2019 | 5.708 | 5.769 | 5.669 | 5.715 | 186,235 | -0.05(-0.93%) |
Feb 25, 2019 | 5.877 | 5.892 | 5.762 | 5.769 | 80,853 | -0.06(-1.06%) |
Feb 22, 2019 | 5.931 | 6.031 | 5.808 | 5.831 | 91,780 | -0.09(-1.56%) |
Feb 21, 2019 | 5.854 | 6.038 | 5.846 | 5.923 | 151,535 | +0.05(+0.79%) |
Feb 20, 2019 | 5.654 | 5.915 | 5.654 | 5.877 | 348,998 | +0.23(+4.09%) |
Feb 19, 2019 | 5.669 | 5.808 | 5.631 | 5.646 | 85,709 | -0.05(-0.94%) |
Feb 15, 2019 | 5.700 | 5.792 | 5.615 | 5.700 | 125,190 | +0.06(+1.09%) |
Feb 14, 2019 | 5.700 | 5.815 | 5.615 | 5.638 | 104,598 | -0.08(-1.48%) |
Feb 13, 2019 | 5.777 | 5.908 | 5.554 | 5.723 | 74,708 | -0.03(-0.53%) |
Feb 12, 2019 | 5.600 | 5.792 | 5.600 | 5.754 | 53,335 | +0.19(+3.46%) |
Feb 11, 2019 | 5.438 | 5.577 | 5.269 | 5.562 | 68,469 | +0.14(+2.55%) |
Feb 08, 2019 | 5.331 | 5.431 | 5.177 | 5.423 | 55,770 | +0.09(+1.73%) |
Feb 07, 2019 | 5.585 | 5.592 | 5.256 | 5.331 | 59,586 | -0.32(-5.59%) |
Feb 06, 2019 | 5.538 | 5.758 | 5.485 | 5.646 | 78,466 | +0.11(+1.94%) |
Feb 05, 2019 | 5.615 | 5.738 | 5.469 | 5.538 | 50,511 | -0.05(-0.96%) |
Feb 04, 2019 | 5.508 | 5.692 | 5.508 | 5.592 | 77,794 | +0.09(+1.68%) |
Feb 01, 2019 | 5.731 | 5.846 | 5.477 | 5.500 | 117,650 | -0.23(-4.03%) |
Jan 31, 2019 | 5.577 | 5.769 | 5.577 | 5.731 | 77,645 | +0.12(+2.19%) |
Jan 30, 2019 | 5.585 | 5.662 | 5.492 | 5.608 | 85,481 | +0.01(+0.14%) |
Jan 29, 2019 | 5.408 | 5.692 | 5.408 | 5.600 | 49,397 | +0.18(+3.41%) |
Jan 28, 2019 | 5.531 | 5.608 | 5.354 | 5.415 | 73,145 | -0.18(-3.30%) |
Jan 25, 2019 | 5.538 | 5.662 | 5.385 | 5.600 | 93,990 | +0.22(+4.15%) |
Jan 24, 2019 | 5.215 | 5.431 | 5.169 | 5.377 | 92,069 | +0.15(+2.79%) |
Jan 23, 2019 | 5.331 | 5.477 | 5.154 | 5.231 | 62,449 | -0.02(-0.29%) |
Jan 22, 2019 | 5.346 | 5.400 | 5.158 | 5.246 | 92,177 | -0.15(-2.71%) |
Jan 18, 2019 | 5.385 | 5.485 | 5.362 | 5.392 | 114,270 | +0.08(+1.59%) |
Jan 17, 2019 | 5.238 | 5.415 | 5.238 | 5.308 | 151,546 | +0.01(+0.15%) |
Jan 16, 2019 | 5.085 | 5.323 | 5.069 | 5.300 | 105,105 | +0.18(+3.61%) |
Jan 15, 2019 | 5.054 | 5.231 | 5.054 | 5.115 | 99,288 | +0.07(+1.37%) |
Jan 14, 2019 | 4.846 | 5.138 | 4.777 | 5.046 | 116,012 | +0.15(+2.98%) |
Jan 11, 2019 | 4.992 | 5.008 | 4.838 | 4.900 | 93,080 | -0.13(-2.60%) |
Jan 10, 2019 | 4.962 | 5.119 | 4.892 | 5.031 | 82,206 | +0.02(+0.46%) |
Jan 09, 2019 | 4.885 | 5.046 | 4.800 | 5.008 | 97,241 | +0.12(+2.52%) |
Jan 08, 2019 | 4.785 | 5.000 | 4.715 | 4.885 | 144,327 | +0.19(+4.10%) |
Jan 07, 2019 | 4.408 | 4.715 | 4.400 | 4.692 | 102,230 | +0.31(+7.02%) |
Jan 04, 2019 | 4.208 | 4.431 | 4.208 | 4.385 | 172,770 | +0.21(+4.97%) |
Jan 03, 2019 | 4.415 | 4.523 | 4.169 | 4.177 | 125,229 | -0.25(-5.73%) |