Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.327 | 5.481 | 5.327 | 5.381 | 49,909 | +0.03(+0.51%) |
Jan 30, 2019 | 5.227 | 5.363 | 5.211 | 5.354 | 79,330 | +0.14(+2.78%) |
Jan 29, 2019 | 5.218 | 5.291 | 5.200 | 5.209 | 29,780 | +0.00(+0.00%) |
Jan 28, 2019 | 5.273 | 5.273 | 5.161 | 5.209 | 12,192 | -0.12(-2.21%) |
Jan 25, 2019 | 5.309 | 5.345 | 5.250 | 5.327 | 23,661 | +0.04(+0.68%) |
Jan 24, 2019 | 5.372 | 5.372 | 5.218 | 5.291 | 16,105 | -0.11(-2.01%) |
Jan 23, 2019 | 5.146 | 5.408 | 5.050 | 5.399 | 89,676 | +0.31(+6.04%) |
Jan 22, 2019 | 4.938 | 5.372 | 4.938 | 5.092 | 29,422 | +0.10(+1.99%) |
Jan 18, 2019 | 5.047 | 5.110 | 4.970 | 4.992 | 25,209 | -0.06(-1.25%) |
Jan 17, 2019 | 4.974 | 5.119 | 4.974 | 5.056 | 34,447 | +0.07(+1.36%) |
Jan 16, 2019 | 5.019 | 5.065 | 4.956 | 4.988 | 12,485 | -0.08(-1.52%) |
Jan 15, 2019 | 5.056 | 5.189 | 4.992 | 5.065 | 14,267 | -0.02(-0.36%) |
Jan 14, 2019 | 5.056 | 5.146 | 5.014 | 5.083 | 22,823 | -0.04(-0.71%) |
Jan 11, 2019 | 5.182 | 5.218 | 4.839 | 5.119 | 12,052 | -0.10(-1.91%) |
Jan 10, 2019 | 5.237 | 5.282 | 5.182 | 5.218 | 10,787 | -0.07(-1.37%) |
Jan 09, 2019 | 5.273 | 5.381 | 5.223 | 5.291 | 11,105 | +0.05(+0.86%) |
Jan 08, 2019 | 5.300 | 5.300 | 5.038 | 5.246 | 10,949 | -0.05(-0.85%) |
Jan 07, 2019 | 5.137 | 5.300 | 5.137 | 5.291 | 28,648 | +0.15(+2.99%) |
Jan 04, 2019 | 5.056 | 5.282 | 5.029 | 5.137 | 37,593 | +0.14(+2.90%) |
Jan 03, 2019 | 5.065 | 5.074 | 4.974 | 4.992 | 15,598 | -0.10(-1.95%) |
Jan 02, 2019 | 5.056 | 5.092 | 5.029 | 5.092 | 6,784 | +0.04(+0.72%) |
Dec 31, 2018 | 5.038 | 5.255 | 5.038 | 5.056 | 46,218 | +0.07(+1.45%) |
Dec 28, 2018 | 4.802 | 5.110 | 4.793 | 4.983 | 26,426 | +0.13(+2.61%) |
Dec 27, 2018 | 4.830 | 4.974 | 4.775 | 4.857 | 41,932 | -0.05(-1.10%) |
Dec 26, 2018 | 4.757 | 5.001 | 4.703 | 4.911 | 46,440 | +0.12(+2.45%) |
Dec 24, 2018 | 4.531 | 4.839 | 4.531 | 4.793 | 34,497 | +0.25(+5.58%) |
Dec 21, 2018 | 4.875 | 5.038 | 4.540 | 4.540 | 138,985 | -0.29(-5.99%) |
Dec 20, 2018 | 4.911 | 4.938 | 4.775 | 4.830 | 32,765 | -0.06(-1.29%) |
Dec 19, 2018 | 4.911 | 4.974 | 4.830 | 4.893 | 31,162 | +0.01(+0.19%) |
Dec 18, 2018 | 4.748 | 5.029 | 4.748 | 4.884 | 40,363 | +0.22(+4.65%) |
Dec 17, 2018 | 4.811 | 4.884 | 4.649 | 4.667 | 37,544 | -0.11(-2.27%) |
Dec 14, 2018 | 4.893 | 4.929 | 4.775 | 4.775 | 13,489 | -0.12(-2.40%) |
Dec 13, 2018 | 4.911 | 4.992 | 4.884 | 4.893 | 15,544 | -0.06(-1.28%) |
Dec 12, 2018 | 4.956 | 4.965 | 4.870 | 4.956 | 22,801 | +0.07(+1.48%) |
Dec 11, 2018 | 4.839 | 4.929 | 4.839 | 4.884 | 8,922 | +0.10(+2.08%) |
Dec 10, 2018 | 4.703 | 4.875 | 4.640 | 4.784 | 16,911 | +0.09(+1.93%) |
Dec 07, 2018 | 4.766 | 4.857 | 4.685 | 4.694 | 30,959 | -0.10(-2.08%) |
Dec 06, 2018 | 4.929 | 4.987 | 4.757 | 4.793 | 29,853 | -0.16(-3.28%) |
Dec 04, 2018 | 5.038 | 5.200 | 4.911 | 4.956 | 41,242 | -0.13(-2.49%) |
Dec 03, 2018 | 4.938 | 5.255 | 4.938 | 5.083 | 23,928 | +0.13(+2.55%) |
Nov 30, 2018 | 5.074 | 5.209 | 4.956 | 4.956 | 30,074 | -0.17(-3.35%) |
Nov 29, 2018 | 5.101 | 5.209 | 5.083 | 5.128 | 21,068 | -0.02(-0.35%) |
Nov 28, 2018 | 5.038 | 5.218 | 4.911 | 5.146 | 26,077 | -0.03(-0.52%) |
Nov 27, 2018 | 5.029 | 5.237 | 5.029 | 5.173 | 47,411 | +0.09(+1.78%) |
Nov 26, 2018 | 5.300 | 5.300 | 5.083 | 5.083 | 20,616 | -0.21(-3.93%) |
Nov 23, 2018 | 5.065 | 5.544 | 5.065 | 5.291 | 11,941 | +0.18(+3.54%) |
Nov 21, 2018 | 5.110 | 5.110 | 5.110 | 0 | +0.13(+2.54%) | |
Nov 20, 2018 | 4.992 | 5.110 | 4.983 | 4.983 | 11,077 | -0.02(-0.36%) |
Nov 19, 2018 | 5.047 | 5.101 | 4.983 | 5.001 | 24,264 | -0.14(-2.81%) |
Nov 16, 2018 | 5.246 | 5.336 | 5.137 | 5.146 | 28,084 | -0.06(-1.13%) |
Nov 15, 2018 | 5.124 | 5.385 | 5.124 | 5.205 | 14,637 | +0.04(+0.70%) |
Nov 14, 2018 | 5.223 | 5.223 | 5.151 | 5.169 | 18,191 | -0.03(-0.52%) |
Nov 13, 2018 | 5.088 | 5.196 | 5.088 | 5.196 | 9,375 | +0.11(+2.12%) |
Nov 12, 2018 | 5.169 | 5.187 | 5.088 | 5.088 | 26,808 | -0.08(-1.57%) |
Nov 09, 2018 | 5.178 | 5.232 | 5.079 | 5.169 | 27,254 | -0.12(-2.21%) |
Nov 08, 2018 | 5.196 | 5.322 | 5.196 | 5.286 | 4,745 | -0.08(-1.51%) |
Nov 07, 2018 | 5.331 | 5.367 | 5.241 | 5.367 | 15,749 | +0.07(+1.36%) |
Nov 06, 2018 | 5.196 | 5.340 | 5.196 | 5.295 | 11,305 | +0.00(+0.00%) |
Nov 05, 2018 | 5.358 | 5.475 | 5.256 | 5.295 | 17,288 | -0.05(-1.01%) |
Nov 02, 2018 | 5.564 | 5.564 | 5.304 | 5.349 | 22,359 | -0.17(-3.09%) |