Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.536 | 5.636 | 5.527 | 5.563 | 15,041 | -0.09(-1.61%) |
Feb 27, 2019 | 5.681 | 5.709 | 5.636 | 5.654 | 4,020 | -0.03(-0.48%) |
Feb 26, 2019 | 5.718 | 5.718 | 5.681 | 5.681 | 6,377 | +0.01(+0.16%) |
Feb 25, 2019 | 5.718 | 5.817 | 5.636 | 5.672 | 24,474 | -0.05(-0.79%) |
Feb 22, 2019 | 5.745 | 5.745 | 5.690 | 5.718 | 28,317 | +0.00(+0.00%) |
Feb 21, 2019 | 5.681 | 5.718 | 5.681 | 5.718 | 11,826 | +0.06(+1.12%) |
Feb 20, 2019 | 5.700 | 5.808 | 5.654 | 5.654 | 80,768 | -0.05(-0.95%) |
Feb 19, 2019 | 5.781 | 5.808 | 5.654 | 5.709 | 115,728 | -0.03(-0.47%) |
Feb 15, 2019 | 5.690 | 5.808 | 5.681 | 5.736 | 28,097 | +0.08(+1.44%) |
Feb 14, 2019 | 5.681 | 5.718 | 5.654 | 5.654 | 29,043 | -0.02(-0.32%) |
Feb 13, 2019 | 5.672 | 5.709 | 5.618 | 5.672 | 11,785 | +0.05(+0.81%) |
Feb 12, 2019 | 5.636 | 5.700 | 5.546 | 5.627 | 24,602 | +0.08(+1.47%) |
Feb 11, 2019 | 5.572 | 5.627 | 5.536 | 5.545 | 13,850 | +0.03(+0.49%) |
Feb 08, 2019 | 5.627 | 5.627 | 5.518 | 5.518 | 45,175 | -0.06(-1.14%) |
Feb 07, 2019 | 5.536 | 5.627 | 5.536 | 5.582 | 17,676 | +0.05(+0.82%) |
Feb 06, 2019 | 5.500 | 5.591 | 5.491 | 5.536 | 21,418 | +0.05(+0.83%) |
Feb 05, 2019 | 5.618 | 5.618 | 5.486 | 5.491 | 33,768 | -0.08(-1.47%) |
Feb 04, 2019 | 5.536 | 5.572 | 5.445 | 5.572 | 50,703 | +0.15(+2.85%) |
Feb 01, 2019 | 5.445 | 5.509 | 5.409 | 5.418 | 16,197 | +0.02(+0.34%) |
Jan 31, 2019 | 5.346 | 5.500 | 5.346 | 5.400 | 49,736 | +0.03(+0.51%) |
Jan 30, 2019 | 5.246 | 5.382 | 5.229 | 5.373 | 79,054 | +0.15(+2.78%) |
Jan 29, 2019 | 5.237 | 5.309 | 5.219 | 5.228 | 29,677 | +0.00(+0.00%) |
Jan 28, 2019 | 5.291 | 5.291 | 5.179 | 5.228 | 12,150 | -0.12(-2.21%) |
Jan 25, 2019 | 5.327 | 5.364 | 5.268 | 5.346 | 23,579 | +0.04(+0.68%) |
Jan 24, 2019 | 5.391 | 5.391 | 5.237 | 5.309 | 16,049 | -0.11(-2.01%) |
Jan 23, 2019 | 5.164 | 5.427 | 5.068 | 5.418 | 89,364 | +0.31(+6.04%) |
Jan 22, 2019 | 4.955 | 5.391 | 4.955 | 5.110 | 29,320 | +0.10(+1.99%) |
Jan 18, 2019 | 5.064 | 5.128 | 4.987 | 5.010 | 25,122 | -0.06(-1.25%) |
Jan 17, 2019 | 4.992 | 5.137 | 4.992 | 5.073 | 34,328 | +0.07(+1.36%) |
Jan 16, 2019 | 5.037 | 5.082 | 4.973 | 5.005 | 12,442 | -0.08(-1.52%) |
Jan 15, 2019 | 5.073 | 5.208 | 5.010 | 5.082 | 14,218 | -0.02(-0.36%) |
Jan 14, 2019 | 5.073 | 5.164 | 5.032 | 5.101 | 22,744 | -0.04(-0.71%) |
Jan 11, 2019 | 5.200 | 5.237 | 4.855 | 5.137 | 12,010 | -0.10(-1.91%) |
Jan 10, 2019 | 5.255 | 5.300 | 5.200 | 5.237 | 10,749 | -0.07(-1.37%) |
Jan 09, 2019 | 5.291 | 5.400 | 5.241 | 5.309 | 11,066 | +0.05(+0.86%) |
Jan 08, 2019 | 5.318 | 5.318 | 5.055 | 5.264 | 10,911 | -0.05(-0.85%) |
Jan 07, 2019 | 5.155 | 5.318 | 5.155 | 5.309 | 28,548 | +0.15(+2.99%) |
Jan 04, 2019 | 5.073 | 5.300 | 5.046 | 5.155 | 37,462 | +0.15(+2.90%) |
Jan 03, 2019 | 5.082 | 5.091 | 4.992 | 5.010 | 15,543 | -0.10(-1.95%) |
Jan 02, 2019 | 5.073 | 5.110 | 5.046 | 5.110 | 6,760 | +0.04(+0.72%) |
Dec 31, 2018 | 5.055 | 5.273 | 5.055 | 5.073 | 46,057 | +0.07(+1.45%) |
Dec 28, 2018 | 4.819 | 5.128 | 4.810 | 5.001 | 26,334 | +0.13(+2.61%) |
Dec 27, 2018 | 4.846 | 4.992 | 4.792 | 4.874 | 41,786 | -0.05(-1.10%) |
Dec 26, 2018 | 4.774 | 5.019 | 4.720 | 4.928 | 46,278 | +0.12(+2.45%) |
Dec 24, 2018 | 4.547 | 4.855 | 4.547 | 4.810 | 34,377 | +0.25(+5.58%) |
Dec 21, 2018 | 4.892 | 5.055 | 4.556 | 4.556 | 138,502 | -0.29(-5.99%) |
Dec 20, 2018 | 4.928 | 4.955 | 4.792 | 4.846 | 32,651 | -0.06(-1.29%) |
Dec 19, 2018 | 4.928 | 4.992 | 4.846 | 4.910 | 31,054 | +0.01(+0.19%) |
Dec 18, 2018 | 4.765 | 5.046 | 4.765 | 4.901 | 40,222 | +0.22(+4.65%) |
Dec 17, 2018 | 4.828 | 4.901 | 4.665 | 4.683 | 37,414 | -0.11(-2.27%) |
Dec 14, 2018 | 4.910 | 4.946 | 4.792 | 4.792 | 13,442 | -0.12(-2.40%) |
Dec 13, 2018 | 4.928 | 5.010 | 4.901 | 4.910 | 15,490 | -0.06(-1.28%) |
Dec 12, 2018 | 4.973 | 4.983 | 4.887 | 4.973 | 22,722 | +0.07(+1.48%) |
Dec 11, 2018 | 4.855 | 4.946 | 4.855 | 4.901 | 8,891 | +0.10(+2.08%) |
Dec 10, 2018 | 4.719 | 4.892 | 4.656 | 4.801 | 16,852 | +0.09(+1.93%) |
Dec 07, 2018 | 4.783 | 4.874 | 4.701 | 4.710 | 30,851 | -0.10(-2.08%) |
Dec 06, 2018 | 4.946 | 5.004 | 4.774 | 4.810 | 29,749 | -0.16(-3.28%) |
Dec 04, 2018 | 5.055 | 5.219 | 4.928 | 4.973 | 41,098 | -0.13(-2.49%) |