Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.345 | 5.499 | 5.345 | 5.399 | 49,742 | +0.03(+0.51%) |
Jan 30, 2019 | 5.245 | 5.381 | 5.228 | 5.372 | 79,064 | +0.15(+2.78%) |
Jan 29, 2019 | 5.236 | 5.309 | 5.218 | 5.227 | 29,680 | +0.00(+0.00%) |
Jan 28, 2019 | 5.290 | 5.290 | 5.179 | 5.227 | 12,151 | -0.12(-2.21%) |
Jan 25, 2019 | 5.327 | 5.363 | 5.268 | 5.345 | 23,582 | +0.04(+0.68%) |
Jan 24, 2019 | 5.390 | 5.390 | 5.236 | 5.309 | 16,051 | -0.11(-2.01%) |
Jan 23, 2019 | 5.163 | 5.427 | 5.067 | 5.417 | 89,375 | +0.31(+6.04%) |
Jan 22, 2019 | 4.955 | 5.390 | 4.955 | 5.109 | 29,323 | +0.10(+1.99%) |
Jan 18, 2019 | 5.064 | 5.127 | 4.986 | 5.009 | 25,125 | -0.06(-1.25%) |
Jan 17, 2019 | 4.991 | 5.136 | 4.991 | 5.073 | 34,332 | +0.07(+1.36%) |
Jan 16, 2019 | 5.036 | 5.082 | 4.973 | 5.005 | 12,443 | -0.08(-1.52%) |
Jan 15, 2019 | 5.073 | 5.207 | 5.009 | 5.082 | 14,220 | -0.02(-0.36%) |
Jan 14, 2019 | 5.073 | 5.163 | 5.031 | 5.100 | 22,747 | -0.04(-0.71%) |
Jan 11, 2019 | 5.200 | 5.236 | 4.855 | 5.136 | 12,011 | -0.10(-1.91%) |
Jan 10, 2019 | 5.254 | 5.300 | 5.200 | 5.236 | 10,750 | -0.07(-1.37%) |
Jan 09, 2019 | 5.290 | 5.399 | 5.241 | 5.309 | 11,068 | +0.05(+0.86%) |
Jan 08, 2019 | 5.318 | 5.318 | 5.055 | 5.263 | 10,912 | -0.05(-0.85%) |
Jan 07, 2019 | 5.154 | 5.318 | 5.154 | 5.309 | 28,552 | +0.15(+2.99%) |
Jan 04, 2019 | 5.073 | 5.300 | 5.045 | 5.154 | 37,467 | +0.15(+2.90%) |
Jan 03, 2019 | 5.082 | 5.091 | 4.991 | 5.009 | 15,545 | -0.10(-1.95%) |
Jan 02, 2019 | 5.073 | 5.109 | 5.045 | 5.109 | 6,761 | +0.04(+0.72%) |
Dec 31, 2018 | 5.055 | 5.272 | 5.055 | 5.073 | 46,063 | +0.07(+1.45%) |
Dec 28, 2018 | 4.819 | 5.127 | 4.809 | 5.000 | 26,337 | +0.13(+2.61%) |
Dec 27, 2018 | 4.846 | 4.991 | 4.791 | 4.873 | 41,791 | -0.05(-1.11%) |
Dec 26, 2018 | 4.773 | 5.018 | 4.719 | 4.927 | 46,284 | +0.12(+2.45%) |
Dec 24, 2018 | 4.546 | 4.855 | 4.546 | 4.809 | 34,381 | +0.25(+5.58%) |
Dec 21, 2018 | 4.891 | 5.055 | 4.555 | 4.555 | 138,519 | -0.29(-5.99%) |
Dec 20, 2018 | 4.927 | 4.955 | 4.791 | 4.846 | 32,655 | -0.06(-1.29%) |
Dec 19, 2018 | 4.927 | 4.991 | 4.846 | 4.909 | 31,058 | +0.01(+0.19%) |
Dec 18, 2018 | 4.764 | 5.045 | 4.764 | 4.900 | 40,228 | +0.22(+4.65%) |
Dec 17, 2018 | 4.828 | 4.900 | 4.664 | 4.682 | 37,419 | -0.11(-2.27%) |
Dec 14, 2018 | 4.909 | 4.946 | 4.791 | 4.791 | 13,444 | -0.12(-2.40%) |
Dec 13, 2018 | 4.927 | 5.009 | 4.900 | 4.909 | 15,492 | -0.06(-1.28%) |
Dec 12, 2018 | 4.973 | 4.982 | 4.887 | 4.973 | 22,725 | +0.07(+1.48%) |
Dec 11, 2018 | 4.855 | 4.946 | 4.855 | 4.900 | 8,893 | +0.10(+2.08%) |
Dec 10, 2018 | 4.719 | 4.891 | 4.655 | 4.800 | 16,854 | +0.09(+1.93%) |
Dec 07, 2018 | 4.782 | 4.873 | 4.701 | 4.710 | 30,855 | -0.10(-2.08%) |
Dec 06, 2018 | 4.946 | 5.003 | 4.773 | 4.809 | 29,753 | -0.16(-3.28%) |
Dec 04, 2018 | 5.055 | 5.218 | 4.927 | 4.973 | 41,104 | -0.13(-2.49%) |
Dec 03, 2018 | 4.955 | 5.272 | 4.955 | 5.100 | 23,848 | +0.13(+2.55%) |
Nov 30, 2018 | 5.091 | 5.227 | 4.973 | 4.973 | 29,974 | -0.17(-3.35%) |
Nov 29, 2018 | 5.118 | 5.227 | 5.100 | 5.145 | 20,998 | -0.02(-0.35%) |
Nov 28, 2018 | 5.055 | 5.236 | 4.927 | 5.163 | 25,990 | -0.03(-0.52%) |
Nov 27, 2018 | 5.045 | 5.254 | 5.045 | 5.191 | 47,252 | +0.09(+1.78%) |
Nov 26, 2018 | 5.318 | 5.318 | 5.100 | 5.100 | 20,547 | -0.21(-3.93%) |
Nov 23, 2018 | 5.082 | 5.563 | 5.082 | 5.309 | 11,901 | +0.18(+3.54%) |
Nov 21, 2018 | 5.127 | 5.127 | 5.127 | 0 | +0.13(+2.54%) | |
Nov 20, 2018 | 5.009 | 5.127 | 5.000 | 5.000 | 11,040 | -0.02(-0.36%) |
Nov 19, 2018 | 5.064 | 5.118 | 5.000 | 5.018 | 24,183 | -0.15(-2.81%) |
Nov 16, 2018 | 5.263 | 5.354 | 5.154 | 5.163 | 27,990 | -0.06(-1.13%) |
Nov 15, 2018 | 5.141 | 5.403 | 5.141 | 5.222 | 14,588 | +0.04(+0.70%) |
Nov 14, 2018 | 5.240 | 5.240 | 5.168 | 5.186 | 18,130 | -0.03(-0.52%) |
Nov 13, 2018 | 5.105 | 5.213 | 5.105 | 5.213 | 9,344 | +0.11(+2.12%) |
Nov 12, 2018 | 5.186 | 5.204 | 5.105 | 5.105 | 26,718 | -0.08(-1.57%) |
Nov 09, 2018 | 5.195 | 5.249 | 5.096 | 5.186 | 27,162 | -0.12(-2.21%) |
Nov 08, 2018 | 5.213 | 5.340 | 5.213 | 5.304 | 4,729 | -0.08(-1.51%) |
Nov 07, 2018 | 5.349 | 5.385 | 5.258 | 5.385 | 15,696 | +0.07(+1.36%) |
Nov 06, 2018 | 5.213 | 5.358 | 5.213 | 5.313 | 11,267 | +0.00(+0.00%) |
Nov 05, 2018 | 5.376 | 5.493 | 5.274 | 5.313 | 17,230 | -0.05(-1.01%) |
Nov 02, 2018 | 5.583 | 5.583 | 5.322 | 5.367 | 22,284 | -0.17(-3.09%) |