Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.603 | 5.618 | 5.572 | 5.595 | 126,231 | +0.00(+0.00%) |
Feb 27, 2019 | 5.603 | 5.634 | 5.580 | 5.595 | 180,051 | -0.02(-0.27%) |
Feb 26, 2019 | 5.595 | 5.649 | 5.586 | 5.611 | 132,674 | +0.01(+0.14%) |
Feb 25, 2019 | 5.672 | 5.672 | 5.572 | 5.603 | 155,637 | -0.05(-0.95%) |
Feb 22, 2019 | 5.657 | 5.703 | 5.634 | 5.657 | 168,433 | +0.00(+0.00%) |
Feb 21, 2019 | 5.649 | 5.687 | 5.603 | 5.657 | 138,210 | -0.01(-0.24%) |
Feb 20, 2019 | 5.548 | 5.678 | 5.541 | 5.670 | 213,014 | +0.13(+2.34%) |
Feb 19, 2019 | 5.533 | 5.563 | 5.525 | 5.541 | 77,303 | +0.00(+0.00%) |
Feb 15, 2019 | 5.533 | 5.556 | 5.533 | 5.541 | 99,321 | -0.01(-0.14%) |
Feb 14, 2019 | 5.548 | 5.564 | 5.521 | 5.548 | 59,884 | -0.01(-0.14%) |
Feb 13, 2019 | 5.472 | 5.579 | 5.434 | 5.556 | 266,743 | +0.08(+1.53%) |
Feb 12, 2019 | 5.464 | 5.487 | 5.464 | 5.472 | 40,370 | +0.01(+0.14%) |
Feb 11, 2019 | 5.487 | 5.533 | 5.457 | 5.464 | 88,916 | -0.02(-0.42%) |
Feb 08, 2019 | 5.441 | 5.541 | 5.441 | 5.487 | 101,025 | +0.05(+0.84%) |
Feb 07, 2019 | 5.449 | 5.472 | 5.434 | 5.441 | 43,971 | +0.00(+0.00%) |
Feb 06, 2019 | 5.464 | 5.480 | 5.441 | 5.441 | 101,634 | -0.01(-0.14%) |
Feb 05, 2019 | 5.472 | 5.480 | 5.434 | 5.449 | 108,488 | -0.01(-0.11%) |
Feb 04, 2019 | 5.434 | 5.480 | 5.426 | 5.455 | 191,451 | +0.01(+0.25%) |
Feb 01, 2019 | 5.434 | 5.472 | 5.434 | 5.441 | 81,370 | +0.02(+0.42%) |
Jan 31, 2019 | 5.434 | 5.472 | 5.411 | 5.419 | 136,318 | -0.02(-0.28%) |
Jan 30, 2019 | 5.411 | 5.441 | 5.403 | 5.434 | 113,027 | +0.02(+0.28%) |
Jan 29, 2019 | 5.403 | 5.464 | 5.403 | 5.419 | 127,222 | +0.01(+0.14%) |
Jan 28, 2019 | 5.426 | 5.427 | 5.388 | 5.411 | 104,419 | -0.01(-0.14%) |
Jan 25, 2019 | 5.388 | 5.434 | 5.388 | 5.419 | 200,871 | +0.04(+0.71%) |
Jan 24, 2019 | 5.411 | 5.434 | 5.365 | 5.380 | 380,629 | -0.03(-0.56%) |
Jan 23, 2019 | 5.396 | 5.480 | 5.357 | 5.411 | 353,591 | +0.02(+0.31%) |
Jan 22, 2019 | 5.326 | 5.462 | 5.326 | 5.394 | 223,262 | +0.07(+1.28%) |
Jan 18, 2019 | 5.371 | 5.371 | 5.303 | 5.326 | 386,187 | -0.05(-0.85%) |
Jan 17, 2019 | 5.379 | 5.379 | 5.349 | 5.371 | 178,375 | +0.02(+0.28%) |
Jan 16, 2019 | 5.394 | 5.447 | 5.356 | 5.356 | 243,171 | -0.05(-0.84%) |
Jan 15, 2019 | 5.417 | 5.475 | 5.402 | 5.402 | 113,876 | -0.02(-0.28%) |
Jan 14, 2019 | 5.425 | 5.455 | 5.394 | 5.417 | 82,245 | +0.00(+0.00%) |
Jan 11, 2019 | 5.425 | 5.447 | 5.409 | 5.417 | 134,389 | +0.05(+0.85%) |
Jan 10, 2019 | 5.341 | 5.435 | 5.333 | 5.371 | 207,438 | +0.04(+0.71%) |
Jan 09, 2019 | 5.356 | 5.356 | 5.311 | 5.333 | 88,009 | +0.01(+0.14%) |
Jan 08, 2019 | 5.341 | 5.362 | 5.316 | 5.326 | 173,277 | +0.04(+0.72%) |
Jan 07, 2019 | 5.250 | 5.295 | 5.242 | 5.288 | 125,697 | +0.06(+1.16%) |
Jan 04, 2019 | 5.280 | 5.280 | 5.166 | 5.227 | 178,878 | -0.05(-1.01%) |
Jan 03, 2019 | 5.265 | 5.311 | 5.204 | 5.280 | 363,332 | +0.00(+0.00%) |
Jan 02, 2019 | 5.098 | 5.280 | 5.098 | 5.280 | 244,164 | +0.17(+3.42%) |
Dec 31, 2018 | 5.113 | 5.159 | 5.083 | 5.105 | 560,722 | -0.01(-0.15%) |
Dec 28, 2018 | 5.136 | 5.143 | 5.105 | 5.113 | 402,640 | -0.02(-0.44%) |
Dec 27, 2018 | 5.136 | 5.189 | 5.136 | 5.136 | 336,500 | +0.00(+0.00%) |
Dec 26, 2018 | 5.174 | 5.189 | 5.136 | 5.136 | 197,886 | -0.05(-0.88%) |
Dec 24, 2018 | 5.197 | 5.204 | 5.166 | 5.181 | 126,623 | +0.01(+0.15%) |
Dec 21, 2018 | 5.197 | 5.219 | 5.162 | 5.174 | 292,075 | -0.02(-0.29%) |
Dec 20, 2018 | 5.227 | 5.265 | 5.189 | 5.189 | 311,144 | -0.02(-0.41%) |
Dec 19, 2018 | 5.180 | 5.218 | 5.180 | 5.210 | 128,475 | +0.04(+0.73%) |
Dec 18, 2018 | 5.248 | 5.293 | 5.172 | 5.172 | 288,586 | -0.07(-1.30%) |
Dec 17, 2018 | 5.293 | 5.339 | 5.218 | 5.241 | 288,091 | -0.05(-1.00%) |
Dec 14, 2018 | 5.293 | 5.354 | 5.271 | 5.293 | 221,500 | +0.00(+0.00%) |
Dec 13, 2018 | 5.293 | 5.354 | 5.286 | 5.293 | 222,652 | +0.00(+0.00%) |
Dec 12, 2018 | 5.346 | 5.362 | 5.293 | 5.293 | 153,827 | -0.06(-1.13%) |
Dec 11, 2018 | 5.293 | 5.384 | 5.271 | 5.354 | 386,414 | +0.04(+0.71%) |
Dec 10, 2018 | 5.271 | 5.324 | 5.271 | 5.316 | 140,568 | +0.03(+0.57%) |
Dec 07, 2018 | 5.248 | 5.293 | 5.248 | 5.286 | 164,505 | +0.02(+0.29%) |
Dec 06, 2018 | 5.271 | 5.293 | 5.271 | 5.271 | 186,098 | -0.02(-0.29%) |
Dec 04, 2018 | 5.301 | 5.316 | 5.271 | 5.286 | 310,100 | +0.02(+0.29%) |