Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.941 | 5.941 | 5.432 | 5.658 | 43,803 | -0.28(-4.76%) |
Feb 27, 2019 | 5.981 | 6.208 | 5.941 | 5.941 | 22,883 | +0.00(+0.00%) |
Feb 26, 2019 | 5.658 | 6.377 | 5.658 | 5.941 | 142,359 | +0.44(+8.09%) |
Feb 25, 2019 | 5.254 | 5.715 | 5.254 | 5.496 | 49,280 | +0.25(+4.86%) |
Feb 22, 2019 | 5.229 | 5.286 | 5.173 | 5.242 | 6,804 | +0.08(+1.65%) |
Feb 21, 2019 | 5.238 | 5.238 | 5.157 | 5.157 | 6,581 | -0.08(-1.54%) |
Feb 20, 2019 | 5.106 | 5.357 | 5.106 | 5.238 | 13,991 | +0.17(+3.35%) |
Feb 19, 2019 | 5.335 | 5.343 | 5.068 | 5.068 | 30,093 | -0.27(-5.00%) |
Feb 15, 2019 | 5.537 | 5.545 | 5.319 | 5.335 | 21,774 | +0.07(+1.38%) |
Feb 14, 2019 | 5.262 | 5.487 | 5.193 | 5.262 | 32,977 | -0.03(-0.61%) |
Feb 13, 2019 | 5.374 | 5.422 | 5.198 | 5.294 | 21,848 | -0.14(-2.51%) |
Feb 12, 2019 | 5.583 | 5.650 | 5.430 | 5.430 | 6,558 | -0.06(-1.08%) |
Feb 11, 2019 | 5.599 | 5.695 | 5.463 | 5.490 | 3,728 | -0.04(-0.67%) |
Feb 08, 2019 | 5.495 | 5.615 | 5.374 | 5.527 | 23,188 | -0.13(-2.31%) |
Feb 07, 2019 | 5.695 | 5.711 | 5.605 | 5.657 | 4,883 | +0.03(+0.47%) |
Feb 06, 2019 | 5.324 | 5.791 | 5.324 | 5.631 | 52,235 | +0.31(+5.88%) |
Feb 05, 2019 | 5.422 | 5.446 | 5.310 | 5.318 | 3,740 | -0.15(-2.79%) |
Feb 04, 2019 | 5.502 | 5.502 | 5.414 | 5.470 | 1,007 | +0.16(+3.02%) |
Feb 01, 2019 | 5.310 | 5.326 | 5.310 | 5.310 | 1,620 | -0.03(-0.60%) |
Jan 31, 2019 | 5.294 | 5.390 | 5.294 | 5.342 | 2,236 | -0.02(-0.45%) |
Jan 30, 2019 | 5.190 | 5.366 | 5.182 | 5.366 | 4,394 | +0.14(+2.61%) |
Jan 29, 2019 | 5.310 | 5.428 | 5.222 | 5.230 | 19,147 | -0.06(-1.21%) |
Jan 28, 2019 | 5.398 | 5.454 | 5.294 | 5.294 | 22,474 | -0.04(-0.75%) |
Jan 25, 2019 | 5.338 | 5.454 | 5.326 | 5.334 | 4,986 | -0.08(-1.48%) |
Jan 24, 2019 | 5.615 | 5.615 | 5.414 | 5.414 | 8,958 | -0.01(-0.10%) |
Jan 23, 2019 | 5.388 | 5.446 | 5.334 | 5.420 | 5,150 | +0.01(+0.12%) |
Jan 22, 2019 | 5.466 | 5.479 | 5.318 | 5.413 | 11,261 | -0.02(-0.31%) |
Jan 18, 2019 | 5.575 | 5.575 | 5.406 | 5.430 | 3,241 | -0.02(-0.29%) |
Jan 17, 2019 | 5.374 | 5.655 | 5.358 | 5.446 | 16,562 | -0.02(-0.29%) |
Jan 16, 2019 | 5.462 | 5.551 | 5.382 | 5.462 | 13,011 | +0.14(+2.56%) |
Jan 15, 2019 | 5.350 | 5.450 | 5.254 | 5.326 | 5,280 | +0.12(+2.21%) |
Jan 14, 2019 | 5.190 | 5.214 | 5.042 | 5.211 | 4,532 | +0.24(+4.78%) |
Jan 11, 2019 | 5.013 | 5.045 | 4.973 | 4.973 | 12,342 | +0.05(+0.98%) |
Jan 10, 2019 | 4.869 | 5.206 | 4.869 | 4.925 | 16,316 | +0.06(+1.15%) |
Jan 09, 2019 | 4.893 | 4.949 | 4.869 | 4.869 | 7,627 | +0.02(+0.33%) |
Jan 08, 2019 | 4.957 | 5.061 | 4.853 | 4.853 | 17,233 | -0.04(-0.82%) |
Jan 07, 2019 | 5.029 | 5.118 | 4.819 | 4.893 | 10,272 | -0.08(-1.61%) |
Jan 04, 2019 | 4.853 | 4.973 | 4.853 | 4.973 | 374 | +0.04(+0.81%) |
Jan 03, 2019 | 4.797 | 4.933 | 4.797 | 4.933 | 5,163 | +0.15(+3.19%) |
Jan 02, 2019 | 4.829 | 4.829 | 4.781 | 4.781 | 1,742 | -0.11(-2.30%) |
Dec 31, 2018 | 4.853 | 5.021 | 4.829 | 4.893 | 15,708 | +0.06(+1.16%) |
Dec 28, 2018 | 4.813 | 4.837 | 4.813 | 4.837 | 6,108 | +0.18(+3.97%) |
Dec 27, 2018 | 4.685 | 4.685 | 4.652 | 4.652 | 1,888 | -0.08(-1.69%) |
Dec 26, 2018 | 4.733 | 4.749 | 4.733 | 4.733 | 1,878 | -0.08(-1.67%) |
Dec 24, 2018 | 4.813 | 4.813 | 4.813 | 41 | +0.00(+0.00%) | |
Dec 21, 2018 | 4.853 | 4.853 | 4.700 | 4.813 | 6,981 | -0.04(-0.83%) |
Dec 20, 2018 | 4.845 | 4.901 | 4.845 | 4.853 | 13,075 | -0.04(-0.82%) |
Dec 19, 2018 | 4.853 | 4.893 | 4.851 | 4.893 | 10,089 | +0.04(+0.83%) |
Dec 18, 2018 | 4.853 | 4.861 | 4.813 | 4.853 | 3,837 | +0.04(+0.83%) |
Dec 17, 2018 | 4.877 | 4.885 | 4.813 | 4.813 | 17,093 | -0.01(-0.17%) |
Dec 14, 2018 | 4.813 | 4.893 | 4.652 | 4.821 | 5,984 | +0.01(+0.17%) |
Dec 13, 2018 | 4.933 | 4.933 | 4.813 | 4.813 | 8,593 | -0.08(-1.64%) |
Dec 12, 2018 | 4.933 | 5.013 | 4.837 | 4.893 | 3,893 | +0.00(+0.00%) |
Dec 11, 2018 | 5.085 | 5.085 | 4.853 | 4.893 | 8,129 | +0.24(+5.17%) |
Dec 10, 2018 | 4.933 | 4.933 | 4.652 | 4.652 | 24,377 | -0.28(-5.69%) |
Dec 07, 2018 | 5.511 | 5.527 | 4.933 | 4.933 | 21,817 | -0.56(-10.22%) |
Dec 06, 2018 | 5.222 | 5.631 | 5.222 | 5.495 | 12,935 | +0.28(+5.38%) |
Dec 04, 2018 | 6.216 | 6.216 | 5.174 | 5.214 | 85,772 | -1.00(-16.13%) |