Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.140 | 6.350 | 5.520 | 6.230 | 240,569 | +0.10(+1.63%) |
Feb 27, 2019 | 5.990 | 6.580 | 5.770 | 6.130 | 193,788 | +0.14(+2.34%) |
Feb 26, 2019 | 5.130 | 6.231 | 5.011 | 5.990 | 201,301 | +0.86(+16.76%) |
Feb 25, 2019 | 4.700 | 5.400 | 4.687 | 5.130 | 301,013 | +0.39(+8.23%) |
Feb 22, 2019 | 4.830 | 4.910 | 4.610 | 4.740 | 51,700 | -0.06(-1.25%) |
Feb 21, 2019 | 4.840 | 4.970 | 4.730 | 4.800 | 44,444 | -0.01(-0.21%) |
Feb 20, 2019 | 4.700 | 4.930 | 4.602 | 4.810 | 70,639 | +0.18(+3.89%) |
Feb 19, 2019 | 5.000 | 5.180 | 4.540 | 4.630 | 86,996 | -0.31(-6.28%) |
Feb 15, 2019 | 4.930 | 5.160 | 4.900 | 4.940 | 70,700 | -0.01(-0.20%) |
Feb 14, 2019 | 4.990 | 5.000 | 4.880 | 4.950 | 30,933 | +0.02(+0.41%) |
Feb 13, 2019 | 4.990 | 5.000 | 4.830 | 4.930 | 60,440 | +0.03(+0.61%) |
Feb 12, 2019 | 4.850 | 5.008 | 4.800 | 4.900 | 72,902 | +0.04(+0.82%) |
Feb 11, 2019 | 4.760 | 4.980 | 4.720 | 4.860 | 118,635 | -0.04(-0.82%) |
Feb 08, 2019 | 4.790 | 5.030 | 4.790 | 4.900 | 72,300 | -0.19(-3.73%) |
Feb 07, 2019 | 5.090 | 5.264 | 4.700 | 5.090 | 232,039 | +0.03(+0.59%) |
Feb 06, 2019 | 4.200 | 5.250 | 4.200 | 5.060 | 228,390 | +0.82(+19.34%) |
Feb 05, 2019 | 4.360 | 4.478 | 4.200 | 4.240 | 50,995 | -0.08(-1.85%) |
Feb 04, 2019 | 4.350 | 4.450 | 4.230 | 4.320 | 63,240 | -0.03(-0.69%) |
Feb 01, 2019 | 4.290 | 4.470 | 4.240 | 4.350 | 180,000 | +0.11(+2.59%) |
Jan 31, 2019 | 4.510 | 4.550 | 4.200 | 4.240 | 104,594 | -0.26(-5.78%) |
Jan 30, 2019 | 4.660 | 4.700 | 4.400 | 4.500 | 55,624 | -0.12(-2.60%) |
Jan 29, 2019 | 4.860 | 4.920 | 4.530 | 4.620 | 64,744 | -0.25(-5.13%) |
Jan 28, 2019 | 4.900 | 5.000 | 4.630 | 4.870 | 75,603 | +0.05(+1.04%) |
Jan 25, 2019 | 4.720 | 4.830 | 4.410 | 4.820 | 131,700 | +0.14(+2.99%) |
Jan 24, 2019 | 4.350 | 4.725 | 4.350 | 4.680 | 76,457 | +0.33(+7.59%) |
Jan 23, 2019 | 4.740 | 4.900 | 4.330 | 4.350 | 251,132 | -0.27(-5.84%) |
Jan 22, 2019 | 4.930 | 4.950 | 4.610 | 4.620 | 107,863 | -0.27(-5.52%) |
Jan 18, 2019 | 5.080 | 5.150 | 4.850 | 4.890 | 157,600 | -0.15(-2.98%) |
Jan 17, 2019 | 5.150 | 5.300 | 4.950 | 5.040 | 102,531 | -0.13(-2.51%) |
Jan 16, 2019 | 5.200 | 5.400 | 5.100 | 5.170 | 73,995 | -0.03(-0.58%) |
Jan 15, 2019 | 5.270 | 5.360 | 5.150 | 5.200 | 51,336 | -0.03(-0.57%) |
Jan 14, 2019 | 5.390 | 5.500 | 5.180 | 5.230 | 66,277 | -0.16(-2.97%) |
Jan 11, 2019 | 5.310 | 5.540 | 5.250 | 5.390 | 141,200 | +0.09(+1.70%) |
Jan 10, 2019 | 5.150 | 5.360 | 5.150 | 5.300 | 83,338 | +0.12(+2.32%) |
Jan 09, 2019 | 5.260 | 5.440 | 5.030 | 5.180 | 414,125 | -0.16(-3.00%) |
Jan 08, 2019 | 5.210 | 5.473 | 5.035 | 5.340 | 141,275 | +0.18(+3.49%) |
Jan 07, 2019 | 5.000 | 5.300 | 5.000 | 5.160 | 216,541 | +0.16(+3.20%) |
Jan 04, 2019 | 5.010 | 5.100 | 4.950 | 5.000 | 109,300 | +0.02(+0.40%) |
Jan 03, 2019 | 5.020 | 5.390 | 4.870 | 4.980 | 237,223 | -0.07(-1.39%) |
Jan 02, 2019 | 5.010 | 5.210 | 4.910 | 5.050 | 110,363 | +0.02(+0.40%) |
Dec 31, 2018 | 5.410 | 5.490 | 4.960 | 5.030 | 67,700 | -0.33(-6.16%) |
Dec 28, 2018 | 5.050 | 5.490 | 5.050 | 5.360 | 53,300 | +0.34(+6.77%) |
Dec 27, 2018 | 5.070 | 5.230 | 4.880 | 5.020 | 50,660 | -0.12(-2.33%) |
Dec 26, 2018 | 5.520 | 5.590 | 5.010 | 5.140 | 160,024 | -0.31(-5.69%) |
Dec 24, 2018 | 5.440 | 5.550 | 5.230 | 5.450 | 39,900 | -0.11(-1.98%) |
Dec 21, 2018 | 5.200 | 5.590 | 5.200 | 5.560 | 187,200 | +0.43(+8.38%) |
Dec 20, 2018 | 5.300 | 5.590 | 5.110 | 5.130 | 122,972 | -0.12(-2.29%) |
Dec 19, 2018 | 5.080 | 5.610 | 5.046 | 5.250 | 75,886 | -0.06(-1.13%) |
Dec 18, 2018 | 5.500 | 5.500 | 5.220 | 5.310 | 81,448 | -0.05(-0.93%) |
Dec 17, 2018 | 5.600 | 5.660 | 5.310 | 5.360 | 54,694 | -0.21(-3.77%) |
Dec 14, 2018 | 5.550 | 5.800 | 5.500 | 5.570 | 60,500 | +0.07(+1.27%) |
Dec 13, 2018 | 5.680 | 5.910 | 5.460 | 5.500 | 72,814 | -0.15(-2.65%) |
Dec 12, 2018 | 5.750 | 5.910 | 5.500 | 5.650 | 90,079 | +0.04(+0.71%) |
Dec 11, 2018 | 5.800 | 5.800 | 5.410 | 5.610 | 95,401 | -0.08(-1.41%) |
Dec 10, 2018 | 5.730 | 5.795 | 5.500 | 5.690 | 36,344 | -0.04(-0.70%) |
Dec 07, 2018 | 5.830 | 5.840 | 5.710 | 5.730 | 67,800 | -0.15(-2.55%) |
Dec 06, 2018 | 5.510 | 6.071 | 5.510 | 5.880 | 108,723 | -0.27(-4.39%) |
Dec 04, 2018 | 6.320 | 6.620 | 6.070 | 6.150 | 50,400 | -0.25(-3.91%) |