Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.093 | 5.174 | 5.043 | 5.129 | 130,165 | +0.07(+1.43%) |
Jan 30, 2019 | 4.984 | 5.111 | 4.923 | 5.057 | 79,117 | +0.10(+2.01%) |
Jan 29, 2019 | 5.111 | 5.129 | 4.876 | 4.957 | 126,045 | -0.13(-2.49%) |
Jan 28, 2019 | 5.084 | 5.301 | 4.993 | 5.084 | 168,038 | -0.05(-1.06%) |
Jan 25, 2019 | 5.111 | 5.256 | 5.066 | 5.138 | 72,519 | +0.06(+1.25%) |
Jan 24, 2019 | 5.002 | 5.111 | 4.858 | 5.075 | 167,655 | +0.05(+1.08%) |
Jan 23, 2019 | 5.002 | 5.147 | 4.962 | 5.020 | 234,595 | +0.00(+0.00%) |
Jan 22, 2019 | 4.912 | 5.084 | 4.803 | 5.020 | 280,540 | +0.05(+0.91%) |
Jan 18, 2019 | 4.451 | 5.102 | 4.432 | 4.975 | 304,782 | +0.52(+11.79%) |
Jan 17, 2019 | 4.333 | 4.478 | 4.324 | 4.451 | 137,242 | +0.09(+2.07%) |
Jan 16, 2019 | 4.242 | 4.469 | 4.238 | 4.360 | 147,324 | +0.12(+2.77%) |
Jan 15, 2019 | 4.306 | 4.510 | 4.215 | 4.242 | 118,727 | -0.10(-2.29%) |
Jan 14, 2019 | 4.613 | 4.659 | 4.333 | 4.342 | 142,688 | -0.34(-7.34%) |
Jan 11, 2019 | 4.731 | 4.731 | 4.451 | 4.686 | 179,420 | +0.02(+0.39%) |
Jan 10, 2019 | 4.613 | 4.794 | 4.577 | 4.668 | 115,458 | -0.14(-2.82%) |
Jan 09, 2019 | 4.921 | 4.921 | 4.702 | 4.803 | 125,527 | -0.04(-0.75%) |
Jan 08, 2019 | 4.903 | 4.903 | 4.758 | 4.840 | 160,755 | +0.04(+0.75%) |
Jan 07, 2019 | 4.677 | 4.921 | 4.659 | 4.803 | 218,821 | +0.17(+3.71%) |
Jan 04, 2019 | 4.532 | 4.663 | 4.505 | 4.631 | 160,848 | +0.20(+4.49%) |
Jan 03, 2019 | 4.215 | 4.640 | 4.170 | 4.432 | 193,073 | +0.24(+5.60%) |
Jan 02, 2019 | 4.152 | 4.215 | 4.080 | 4.197 | 276,557 | -0.03(-0.64%) |
Dec 31, 2018 | 4.089 | 4.261 | 4.062 | 4.224 | 256,251 | +0.17(+4.24%) |
Dec 28, 2018 | 4.116 | 4.170 | 3.817 | 4.053 | 673,351 | -0.10(-2.40%) |
Dec 27, 2018 | 4.360 | 4.387 | 4.071 | 4.152 | 459,940 | -0.24(-5.56%) |
Dec 26, 2018 | 4.315 | 4.478 | 4.261 | 4.396 | 164,632 | +0.10(+2.32%) |
Dec 24, 2018 | 4.233 | 4.441 | 4.170 | 4.297 | 131,442 | +0.06(+1.50%) |
Dec 21, 2018 | 4.532 | 4.677 | 4.233 | 4.233 | 475,690 | -0.31(-6.77%) |
Dec 20, 2018 | 4.677 | 4.821 | 4.496 | 4.541 | 271,217 | -0.17(-3.65%) |
Dec 19, 2018 | 4.885 | 5.020 | 4.677 | 4.713 | 526,560 | -0.18(-3.70%) |
Dec 18, 2018 | 5.066 | 5.066 | 4.858 | 4.894 | 376,558 | -0.14(-2.87%) |
Dec 17, 2018 | 5.165 | 5.201 | 5.011 | 5.039 | 425,252 | -0.13(-2.45%) |
Dec 14, 2018 | 5.355 | 5.437 | 5.147 | 5.165 | 196,887 | -0.25(-4.67%) |
Dec 13, 2018 | 5.590 | 5.636 | 5.409 | 5.418 | 362,304 | -0.16(-2.92%) |
Dec 12, 2018 | 5.654 | 5.798 | 5.563 | 5.581 | 154,013 | -0.02(-0.32%) |
Dec 11, 2018 | 5.663 | 5.726 | 5.545 | 5.599 | 203,259 | +0.04(+0.65%) |
Dec 10, 2018 | 5.518 | 5.699 | 5.446 | 5.563 | 171,277 | +0.02(+0.33%) |
Dec 07, 2018 | 5.626 | 5.699 | 5.446 | 5.545 | 288,642 | +0.01(+0.16%) |
Dec 06, 2018 | 5.554 | 5.699 | 5.473 | 5.536 | 203,155 | -0.13(-2.24%) |
Dec 04, 2018 | 5.717 | 5.988 | 5.626 | 5.663 | 416,878 | -0.05(-0.95%) |
Dec 03, 2018 | 5.427 | 5.753 | 5.319 | 5.717 | 370,534 | +0.39(+7.30%) |
Nov 30, 2018 | 5.219 | 5.373 | 5.102 | 5.328 | 341,484 | +0.10(+1.90%) |
Nov 29, 2018 | 5.256 | 5.319 | 5.201 | 5.228 | 257,997 | -0.05(-1.03%) |
Nov 28, 2018 | 5.156 | 5.382 | 5.048 | 5.283 | 264,011 | +0.14(+2.82%) |
Nov 27, 2018 | 5.138 | 5.283 | 5.120 | 5.138 | 343,837 | -0.04(-0.70%) |
Nov 26, 2018 | 5.111 | 5.228 | 4.957 | 5.174 | 316,580 | +0.10(+1.96%) |
Nov 23, 2018 | 5.002 | 5.147 | 4.966 | 5.075 | 68,429 | +0.00(+0.00%) |
Nov 21, 2018 | 5.075 | 5.075 | 5.075 | 0 | +0.24(+5.06%) | |
Nov 20, 2018 | 5.238 | 5.238 | 4.797 | 4.830 | 526,508 | -0.51(-9.49%) |
Nov 19, 2018 | 5.645 | 5.681 | 5.256 | 5.337 | 224,379 | -0.32(-5.60%) |
Nov 16, 2018 | 5.617 | 5.681 | 5.536 | 5.654 | 141,723 | +0.04(+0.64%) |
Nov 15, 2018 | 5.654 | 5.690 | 5.437 | 5.617 | 256,192 | -0.07(-1.27%) |
Nov 14, 2018 | 5.708 | 5.798 | 5.654 | 5.690 | 167,841 | +0.05(+0.96%) |
Nov 13, 2018 | 6.242 | 6.323 | 5.617 | 5.636 | 192,100 | -0.61(-9.71%) |
Nov 12, 2018 | 6.504 | 6.549 | 6.160 | 6.242 | 592,566 | -0.27(-4.17%) |
Nov 09, 2018 | 6.423 | 6.594 | 6.296 | 6.513 | 270,733 | +0.05(+0.70%) |
Nov 08, 2018 | 6.368 | 6.567 | 6.269 | 6.468 | 405,382 | +0.05(+0.70%) |
Nov 07, 2018 | 6.151 | 6.585 | 6.151 | 6.423 | 572,004 | +0.01(+0.14%) |
Nov 06, 2018 | 6.287 | 6.441 | 6.287 | 6.413 | 270,352 | +0.14(+2.16%) |
Nov 05, 2018 | 6.477 | 6.585 | 6.242 | 6.278 | 242,967 | -0.06(-1.00%) |
Nov 02, 2018 | 6.187 | 6.432 | 5.898 | 6.341 | 177,762 | +0.24(+4.01%) |