Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.150 | 5.200 | 5.120 | 5.150 | 18,007 | +0.00(+0.00%) |
Feb 27, 2019 | 5.060 | 5.180 | 5.000 | 5.150 | 7,395 | +0.06(+1.18%) |
Feb 26, 2019 | 5.150 | 5.190 | 5.045 | 5.090 | 15,115 | -0.11(-2.12%) |
Feb 25, 2019 | 5.150 | 5.200 | 4.990 | 5.200 | 22,625 | +0.00(+0.00%) |
Feb 22, 2019 | 5.010 | 5.200 | 5.010 | 5.200 | 10,000 | +0.00(+0.00%) |
Feb 21, 2019 | 5.170 | 5.200 | 5.104 | 5.200 | 15,513 | +0.04(+0.78%) |
Feb 20, 2019 | 5.180 | 5.300 | 5.120 | 5.160 | 26,775 | +0.06(+1.18%) |
Feb 19, 2019 | 4.900 | 5.300 | 4.900 | 5.100 | 80,863 | +0.20(+4.08%) |
Feb 15, 2019 | 4.890 | 4.960 | 4.770 | 4.900 | 17,200 | +0.09(+1.87%) |
Feb 14, 2019 | 4.800 | 5.000 | 4.800 | 4.810 | 47,623 | -0.06(-1.23%) |
Feb 13, 2019 | 4.770 | 4.930 | 4.770 | 4.870 | 19,558 | +0.09(+1.88%) |
Feb 12, 2019 | 4.950 | 4.950 | 4.750 | 4.780 | 42,470 | -0.02(-0.42%) |
Feb 11, 2019 | 5.150 | 5.150 | 4.760 | 4.800 | 31,662 | -0.15(-3.03%) |
Feb 08, 2019 | 5.040 | 5.050 | 4.880 | 4.950 | 28,900 | -0.04(-0.80%) |
Feb 07, 2019 | 5.050 | 5.050 | 4.710 | 4.990 | 30,140 | +0.04(+0.71%) |
Feb 06, 2019 | 5.070 | 5.070 | 4.900 | 4.955 | 39,090 | -0.10(-2.08%) |
Feb 05, 2019 | 4.950 | 5.075 | 4.700 | 5.060 | 53,140 | +0.12(+2.43%) |
Feb 04, 2019 | 4.500 | 5.460 | 4.350 | 4.940 | 87,468 | +0.48(+10.76%) |
Feb 01, 2019 | 4.480 | 4.480 | 4.260 | 4.460 | 40,200 | +0.14(+3.24%) |
Jan 31, 2019 | 4.490 | 4.490 | 4.250 | 4.320 | 36,544 | -0.07(-1.59%) |
Jan 30, 2019 | 4.400 | 4.590 | 4.148 | 4.390 | 29,138 | +0.06(+1.39%) |
Jan 29, 2019 | 4.360 | 4.450 | 4.250 | 4.330 | 34,205 | +0.05(+1.17%) |
Jan 28, 2019 | 4.530 | 4.530 | 4.060 | 4.280 | 21,803 | -0.21(-4.68%) |
Jan 25, 2019 | 4.680 | 4.715 | 4.435 | 4.490 | 23,700 | -0.21(-4.47%) |
Jan 24, 2019 | 4.740 | 4.740 | 4.400 | 4.700 | 18,095 | -0.04(-0.84%) |
Jan 23, 2019 | 4.870 | 4.890 | 4.620 | 4.740 | 20,449 | -0.26(-5.20%) |
Jan 22, 2019 | 5.100 | 5.180 | 4.925 | 5.000 | 12,935 | -0.16(-3.10%) |
Jan 18, 2019 | 5.090 | 5.170 | 5.060 | 5.160 | 6,600 | +0.03(+0.58%) |
Jan 17, 2019 | 5.120 | 5.300 | 5.120 | 5.130 | 4,852 | +0.00(+0.00%) |
Jan 16, 2019 | 5.070 | 5.190 | 5.000 | 5.130 | 19,136 | +0.10(+1.99%) |
Jan 15, 2019 | 4.870 | 5.030 | 4.870 | 5.030 | 7,073 | +0.16(+3.29%) |
Jan 14, 2019 | 4.850 | 4.980 | 4.840 | 4.870 | 13,339 | -0.06(-1.22%) |
Jan 11, 2019 | 4.930 | 5.000 | 4.850 | 4.930 | 3,000 | -0.07(-1.40%) |
Jan 10, 2019 | 4.910 | 5.000 | 4.830 | 5.000 | 2,195 | +0.01(+0.20%) |
Jan 09, 2019 | 5.000 | 5.000 | 4.840 | 4.990 | 8,633 | -0.09(-1.77%) |
Jan 08, 2019 | 5.070 | 5.080 | 4.810 | 5.080 | 15,700 | +0.05(+0.99%) |
Jan 07, 2019 | 4.940 | 5.080 | 4.870 | 5.030 | 4,607 | +0.09(+1.82%) |
Jan 04, 2019 | 4.640 | 4.950 | 4.630 | 4.940 | 16,000 | +0.28(+6.01%) |
Jan 03, 2019 | 4.950 | 5.010 | 4.610 | 4.660 | 21,830 | -0.33(-6.61%) |
Jan 02, 2019 | 4.420 | 5.100 | 4.420 | 4.990 | 35,536 | +0.31(+6.62%) |
Dec 31, 2018 | 4.750 | 5.050 | 4.470 | 4.680 | 33,600 | +0.08(+1.74%) |
Dec 28, 2018 | 4.480 | 5.100 | 4.480 | 4.600 | 58,400 | +0.13(+2.91%) |
Dec 27, 2018 | 5.000 | 5.070 | 4.301 | 4.470 | 79,489 | +0.08(+1.82%) |
Dec 26, 2018 | 3.970 | 5.080 | 3.970 | 4.390 | 91,954 | +0.51(+13.14%) |
Dec 24, 2018 | 4.370 | 4.370 | 3.870 | 3.880 | 56,200 | -0.56(-12.61%) |
Dec 21, 2018 | 4.760 | 4.800 | 4.070 | 4.440 | 99,700 | -0.36(-7.50%) |
Dec 20, 2018 | 4.850 | 5.340 | 4.700 | 4.800 | 42,691 | +0.04(+0.84%) |
Dec 19, 2018 | 4.970 | 5.250 | 4.740 | 4.760 | 47,073 | +0.00(+0.00%) |
Dec 18, 2018 | 4.750 | 5.110 | 4.750 | 4.760 | 41,734 | -0.04(-0.83%) |
Dec 17, 2018 | 4.810 | 4.990 | 4.800 | 4.800 | 16,465 | -0.08(-1.64%) |
Dec 14, 2018 | 4.980 | 5.190 | 4.750 | 4.880 | 31,600 | -0.10(-2.01%) |
Dec 13, 2018 | 5.100 | 5.400 | 4.760 | 4.980 | 66,846 | -0.19(-3.68%) |
Dec 12, 2018 | 5.100 | 5.569 | 5.100 | 5.170 | 29,820 | +0.02(+0.39%) |
Dec 11, 2018 | 5.350 | 5.350 | 5.105 | 5.150 | 83,631 | -0.26(-4.81%) |
Dec 10, 2018 | 5.510 | 5.700 | 5.320 | 5.410 | 29,312 | -0.16(-2.87%) |
Dec 07, 2018 | 5.610 | 5.790 | 5.530 | 5.570 | 6,700 | -0.06(-1.07%) |
Dec 06, 2018 | 5.760 | 6.080 | 5.630 | 5.630 | 28,520 | -0.21(-3.68%) |
Dec 04, 2018 | 6.100 | 6.100 | 5.727 | 5.845 | 16,800 | -0.15(-2.42%) |