Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.199 | 6.215 | 5.917 | 6.215 | 302,218 | +0.11(+1.79%) |
Jan 30, 2019 | 5.604 | 6.199 | 5.588 | 6.105 | 390,268 | +0.49(+8.64%) |
Jan 29, 2019 | 5.933 | 5.933 | 5.541 | 5.620 | 97,387 | -0.25(-4.27%) |
Jan 28, 2019 | 5.416 | 5.917 | 5.416 | 5.870 | 129,202 | +0.47(+8.70%) |
Jan 25, 2019 | 5.510 | 5.510 | 5.354 | 5.401 | 22,167 | +0.05(+0.88%) |
Jan 24, 2019 | 5.479 | 5.561 | 5.260 | 5.354 | 79,249 | -0.06(-1.16%) |
Jan 23, 2019 | 5.494 | 5.526 | 5.322 | 5.416 | 71,125 | -0.06(-1.14%) |
Jan 22, 2019 | 5.338 | 5.494 | 5.041 | 5.479 | 128,054 | +0.25(+4.79%) |
Jan 18, 2019 | 5.228 | 5.307 | 5.025 | 5.228 | 74,933 | +0.08(+1.52%) |
Jan 17, 2019 | 4.915 | 5.244 | 4.900 | 5.150 | 114,832 | +0.16(+3.13%) |
Jan 16, 2019 | 4.962 | 5.072 | 4.853 | 4.994 | 129,097 | +0.06(+1.27%) |
Jan 15, 2019 | 4.900 | 5.025 | 4.884 | 4.931 | 133,538 | +0.06(+1.29%) |
Jan 14, 2019 | 5.166 | 5.166 | 4.868 | 4.868 | 40,925 | -0.41(-7.72%) |
Jan 11, 2019 | 5.150 | 5.291 | 4.978 | 5.275 | 57,749 | +0.14(+2.74%) |
Jan 10, 2019 | 4.821 | 5.213 | 4.743 | 5.134 | 79,210 | +0.28(+5.81%) |
Jan 09, 2019 | 4.853 | 5.056 | 4.821 | 4.853 | 29,838 | +0.02(+0.32%) |
Jan 08, 2019 | 4.947 | 4.947 | 4.727 | 4.837 | 32,323 | -0.02(-0.32%) |
Jan 07, 2019 | 4.962 | 4.962 | 4.774 | 4.853 | 37,044 | -0.09(-1.90%) |
Jan 04, 2019 | 4.790 | 5.025 | 4.790 | 4.947 | 46,186 | +0.11(+2.27%) |
Jan 03, 2019 | 4.915 | 4.915 | 4.727 | 4.837 | 22,600 | -0.06(-1.28%) |
Jan 02, 2019 | 4.900 | 4.947 | 4.759 | 4.900 | 5,757 | -0.11(-2.19%) |
Dec 31, 2018 | 4.774 | 5.087 | 4.712 | 5.009 | 51,169 | +0.17(+3.56%) |
Dec 28, 2018 | 4.759 | 4.978 | 4.665 | 4.837 | 18,461 | +0.05(+0.98%) |
Dec 27, 2018 | 4.868 | 4.931 | 4.680 | 4.790 | 46,009 | -0.14(-2.86%) |
Dec 26, 2018 | 4.759 | 4.931 | 4.634 | 4.931 | 56,938 | +0.31(+6.78%) |
Dec 24, 2018 | 4.508 | 4.947 | 4.508 | 4.618 | 33,665 | +0.02(+0.34%) |
Dec 21, 2018 | 4.947 | 5.025 | 4.430 | 4.602 | 192,669 | -0.31(-6.37%) |
Dec 20, 2018 | 4.947 | 5.009 | 4.727 | 4.915 | 53,574 | -0.06(-1.26%) |
Dec 19, 2018 | 4.994 | 5.096 | 4.947 | 4.978 | 60,728 | -0.06(-1.24%) |
Dec 18, 2018 | 5.181 | 5.181 | 5.009 | 5.041 | 66,085 | -0.16(-3.01%) |
Dec 17, 2018 | 5.119 | 5.244 | 5.009 | 5.197 | 66,304 | +0.00(+0.00%) |
Dec 14, 2018 | 4.931 | 5.213 | 4.931 | 5.197 | 47,911 | +0.25(+5.06%) |
Dec 13, 2018 | 5.134 | 5.354 | 4.931 | 4.947 | 88,919 | -0.19(-3.66%) |
Dec 12, 2018 | 5.260 | 5.369 | 5.119 | 5.134 | 38,468 | -0.06(-1.20%) |
Dec 11, 2018 | 5.275 | 5.369 | 5.181 | 5.197 | 52,699 | -0.06(-1.19%) |
Dec 10, 2018 | 5.479 | 5.604 | 5.228 | 5.260 | 63,565 | -0.28(-5.08%) |
Dec 07, 2018 | 5.385 | 5.667 | 5.385 | 5.541 | 148,334 | +0.08(+1.43%) |
Dec 06, 2018 | 5.479 | 5.557 | 5.354 | 5.463 | 113,087 | -0.06(-1.13%) |
Dec 04, 2018 | 5.682 | 5.745 | 5.526 | 5.526 | 127,189 | -0.17(-3.02%) |
Dec 03, 2018 | 5.729 | 5.792 | 5.526 | 5.698 | 211,939 | +0.14(+2.54%) |
Nov 30, 2018 | 5.714 | 5.839 | 5.510 | 5.557 | 646,872 | -0.16(-2.74%) |
Nov 29, 2018 | 5.651 | 5.808 | 5.526 | 5.714 | 55,079 | -0.02(-0.27%) |
Nov 28, 2018 | 5.604 | 5.761 | 5.526 | 5.729 | 79,849 | +0.14(+2.52%) |
Nov 27, 2018 | 5.479 | 5.714 | 5.479 | 5.588 | 91,204 | +0.09(+1.71%) |
Nov 26, 2018 | 5.494 | 5.573 | 5.416 | 5.494 | 74,141 | +0.06(+1.15%) |
Nov 23, 2018 | 5.260 | 5.494 | 5.150 | 5.432 | 65,351 | +0.14(+2.66%) |
Nov 21, 2018 | 5.291 | 5.291 | 5.291 | 0 | +0.11(+2.11%) | |
Nov 20, 2018 | 5.244 | 5.402 | 5.041 | 5.181 | 133,113 | -0.16(-2.93%) |
Nov 19, 2018 | 5.401 | 5.526 | 5.275 | 5.338 | 135,859 | +0.14(+2.71%) |
Nov 16, 2018 | 5.119 | 5.401 | 5.025 | 5.197 | 109,685 | +0.05(+0.91%) |
Nov 15, 2018 | 5.041 | 5.181 | 4.931 | 5.150 | 70,072 | +0.14(+2.81%) |
Nov 14, 2018 | 4.837 | 5.043 | 4.806 | 5.009 | 138,339 | +0.20(+4.23%) |
Nov 13, 2018 | 5.119 | 5.150 | 4.806 | 4.806 | 289,328 | -0.49(-9.17%) |
Nov 12, 2018 | 5.477 | 5.477 | 5.228 | 5.291 | 105,847 | -0.20(-3.70%) |
Nov 09, 2018 | 5.682 | 5.714 | 5.416 | 5.494 | 70,845 | -0.28(-4.88%) |
Nov 08, 2018 | 5.855 | 5.870 | 5.729 | 5.776 | 83,444 | -0.08(-1.34%) |
Nov 07, 2018 | 5.682 | 5.948 | 5.604 | 5.855 | 82,385 | +0.20(+3.60%) |
Nov 06, 2018 | 5.463 | 5.667 | 5.307 | 5.651 | 80,887 | +0.14(+2.56%) |
Nov 05, 2018 | 5.604 | 5.604 | 5.369 | 5.510 | 15,133 | -0.06(-1.12%) |
Nov 02, 2018 | 5.714 | 5.714 | 5.416 | 5.573 | 90,840 | -0.03(-0.56%) |