Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.520 | 5.825 | 5.400 | 5.470 | 79,455 | -0.10(-1.80%) |
Feb 27, 2019 | 5.450 | 5.570 | 5.359 | 5.570 | 58,407 | +0.05(+0.91%) |
Feb 26, 2019 | 5.500 | 5.600 | 5.090 | 5.520 | 118,868 | +0.02(+0.36%) |
Feb 25, 2019 | 5.500 | 5.525 | 5.300 | 5.500 | 97,854 | +0.11(+2.04%) |
Feb 22, 2019 | 5.460 | 5.550 | 5.220 | 5.390 | 105,400 | +0.00(+0.00%) |
Feb 21, 2019 | 5.390 | 5.500 | 5.000 | 5.390 | 150,562 | +0.14(+2.67%) |
Feb 20, 2019 | 5.450 | 5.750 | 5.190 | 5.250 | 359,249 | +0.17(+3.35%) |
Feb 19, 2019 | 5.120 | 5.250 | 4.838 | 5.080 | 114,912 | -0.04(-0.78%) |
Feb 15, 2019 | 4.590 | 5.490 | 4.590 | 5.120 | 126,300 | +0.59(+13.15%) |
Feb 14, 2019 | 4.440 | 4.600 | 4.400 | 4.525 | 41,843 | +0.12(+2.84%) |
Feb 13, 2019 | 4.500 | 4.550 | 4.260 | 4.400 | 47,388 | +0.11(+2.56%) |
Feb 12, 2019 | 4.350 | 4.400 | 4.290 | 4.290 | 38,565 | +0.00(+0.00%) |
Feb 11, 2019 | 4.250 | 4.350 | 4.220 | 4.290 | 15,262 | +0.10(+2.39%) |
Feb 08, 2019 | 4.250 | 4.300 | 4.190 | 4.190 | 18,600 | -0.03(-0.71%) |
Feb 07, 2019 | 4.200 | 4.310 | 4.180 | 4.220 | 14,112 | +0.00(+0.00%) |
Feb 06, 2019 | 4.290 | 4.330 | 4.210 | 4.220 | 12,971 | -0.03(-0.71%) |
Feb 05, 2019 | 4.350 | 4.350 | 4.250 | 4.250 | 40,407 | -0.10(-2.30%) |
Feb 04, 2019 | 4.220 | 4.350 | 4.200 | 4.350 | 15,661 | +0.05(+1.16%) |
Feb 01, 2019 | 4.310 | 4.470 | 4.220 | 4.300 | 31,500 | +0.00(+0.00%) |
Jan 31, 2019 | 4.250 | 4.341 | 4.200 | 4.300 | 17,044 | +0.02(+0.58%) |
Jan 30, 2019 | 4.300 | 4.350 | 4.200 | 4.275 | 32,979 | -0.02(-0.58%) |
Jan 29, 2019 | 4.270 | 4.300 | 4.150 | 4.300 | 17,803 | +0.05(+1.18%) |
Jan 28, 2019 | 4.250 | 4.250 | 4.130 | 4.250 | 26,890 | +0.00(+0.00%) |
Jan 25, 2019 | 4.130 | 4.280 | 4.060 | 4.250 | 43,200 | +0.13(+3.16%) |
Jan 24, 2019 | 4.280 | 4.280 | 4.100 | 4.120 | 50,931 | -0.16(-3.74%) |
Jan 23, 2019 | 4.280 | 4.330 | 4.140 | 4.280 | 26,926 | +0.07(+1.66%) |
Jan 22, 2019 | 4.440 | 4.500 | 4.200 | 4.210 | 76,338 | -0.26(-5.82%) |
Jan 18, 2019 | 4.500 | 4.590 | 4.350 | 4.470 | 38,500 | +0.00(+0.00%) |
Jan 17, 2019 | 4.350 | 4.651 | 4.340 | 4.470 | 40,432 | +0.07(+1.59%) |
Jan 16, 2019 | 4.340 | 4.625 | 4.250 | 4.400 | 24,193 | +0.00(+0.00%) |
Jan 15, 2019 | 4.310 | 4.400 | 4.222 | 4.400 | 19,902 | +0.13(+3.04%) |
Jan 14, 2019 | 4.200 | 4.399 | 4.200 | 4.270 | 24,141 | +0.06(+1.43%) |
Jan 11, 2019 | 4.260 | 4.350 | 4.200 | 4.210 | 40,000 | -0.02(-0.47%) |
Jan 10, 2019 | 4.400 | 4.400 | 4.220 | 4.230 | 18,978 | -0.17(-3.86%) |
Jan 09, 2019 | 4.360 | 4.480 | 4.238 | 4.400 | 32,149 | +0.04(+0.92%) |
Jan 08, 2019 | 4.446 | 4.479 | 4.360 | 4.360 | 9,081 | -0.12(-2.68%) |
Jan 07, 2019 | 4.350 | 4.490 | 4.350 | 4.480 | 14,038 | +0.10(+2.28%) |
Jan 04, 2019 | 4.500 | 4.500 | 4.300 | 4.380 | 16,200 | -0.07(-1.57%) |
Jan 03, 2019 | 4.300 | 4.500 | 4.300 | 4.450 | 14,382 | +0.12(+2.77%) |
Jan 02, 2019 | 4.330 | 4.490 | 4.170 | 4.330 | 33,295 | +0.06(+1.41%) |
Dec 31, 2018 | 4.200 | 4.390 | 4.150 | 4.270 | 25,000 | +0.09(+2.28%) |
Dec 28, 2018 | 4.150 | 4.500 | 4.150 | 4.175 | 33,900 | +0.02(+0.60%) |
Dec 27, 2018 | 4.260 | 4.287 | 4.150 | 4.150 | 21,854 | -0.15(-3.49%) |
Dec 26, 2018 | 4.260 | 4.490 | 4.150 | 4.300 | 33,825 | -0.09(-2.05%) |
Dec 24, 2018 | 4.710 | 4.710 | 4.290 | 4.390 | 52,500 | +0.11(+2.57%) |
Dec 21, 2018 | 4.760 | 4.950 | 4.260 | 4.280 | 275,400 | -0.47(-9.89%) |
Dec 20, 2018 | 4.660 | 4.920 | 4.400 | 4.750 | 165,966 | +0.20(+4.40%) |
Dec 19, 2018 | 4.440 | 4.830 | 4.400 | 4.550 | 156,890 | +0.12(+2.71%) |
Dec 18, 2018 | 4.160 | 4.730 | 4.160 | 4.430 | 125,782 | +0.27(+6.49%) |
Dec 17, 2018 | 3.900 | 4.200 | 3.900 | 4.160 | 66,898 | +0.26(+6.67%) |
Dec 14, 2018 | 3.980 | 4.100 | 3.860 | 3.900 | 29,300 | -0.15(-3.70%) |
Dec 13, 2018 | 3.990 | 4.100 | 3.910 | 4.050 | 14,001 | +0.07(+1.76%) |
Dec 12, 2018 | 3.930 | 4.120 | 3.828 | 3.980 | 22,421 | +0.08(+2.05%) |
Dec 11, 2018 | 3.960 | 3.960 | 3.810 | 3.900 | 22,164 | +0.00(+0.00%) |
Dec 10, 2018 | 3.860 | 4.200 | 3.850 | 3.900 | 51,971 | -0.02(-0.51%) |
Dec 07, 2018 | 4.010 | 4.100 | 3.860 | 3.920 | 21,500 | -0.09(-2.24%) |
Dec 06, 2018 | 3.810 | 4.520 | 3.810 | 4.010 | 58,057 | +0.04(+1.01%) |
Dec 04, 2018 | 4.190 | 4.190 | 3.900 | 3.970 | 31,300 | -0.18(-4.34%) |