Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.410 | 5.590 | 5.410 | 5.570 | 71,578 | +0.17(+3.15%) |
Jan 30, 2019 | 5.420 | 5.470 | 5.360 | 5.400 | 65,045 | +0.02(+0.37%) |
Jan 29, 2019 | 5.400 | 5.460 | 5.330 | 5.380 | 40,673 | -0.02(-0.37%) |
Jan 28, 2019 | 5.420 | 5.500 | 5.350 | 5.400 | 59,172 | -0.08(-1.46%) |
Jan 25, 2019 | 5.340 | 5.500 | 5.210 | 5.480 | 82,500 | +0.19(+3.59%) |
Jan 24, 2019 | 5.260 | 5.400 | 5.190 | 5.290 | 48,082 | +0.07(+1.34%) |
Jan 23, 2019 | 5.180 | 5.500 | 5.090 | 5.220 | 83,694 | +0.05(+0.97%) |
Jan 22, 2019 | 5.340 | 5.540 | 5.160 | 5.170 | 80,983 | -0.18(-3.36%) |
Jan 18, 2019 | 5.440 | 5.550 | 5.330 | 5.350 | 52,400 | -0.08(-1.47%) |
Jan 17, 2019 | 5.460 | 5.620 | 5.410 | 5.430 | 45,772 | -0.07(-1.27%) |
Jan 16, 2019 | 5.580 | 5.600 | 5.340 | 5.500 | 56,005 | -0.02(-0.36%) |
Jan 15, 2019 | 5.390 | 5.580 | 5.360 | 5.520 | 50,330 | +0.07(+1.28%) |
Jan 14, 2019 | 5.490 | 5.510 | 5.290 | 5.450 | 109,623 | +0.04(+0.74%) |
Jan 11, 2019 | 5.510 | 5.560 | 5.400 | 5.410 | 61,700 | -0.16(-2.87%) |
Jan 10, 2019 | 5.550 | 5.630 | 5.495 | 5.570 | 82,034 | +0.00(+0.00%) |
Jan 09, 2019 | 5.726 | 5.726 | 5.555 | 5.570 | 106,827 | -0.08(-1.42%) |
Jan 08, 2019 | 5.620 | 5.770 | 5.620 | 5.650 | 228,932 | +0.10(+1.80%) |
Jan 07, 2019 | 5.460 | 5.720 | 5.420 | 5.550 | 104,263 | +0.08(+1.46%) |
Jan 04, 2019 | 5.350 | 5.520 | 5.180 | 5.470 | 107,600 | +0.20(+3.80%) |
Jan 03, 2019 | 5.280 | 5.380 | 5.170 | 5.270 | 74,536 | -0.02(-0.38%) |
Jan 02, 2019 | 5.140 | 5.400 | 5.140 | 5.290 | 69,210 | +0.10(+1.93%) |
Dec 31, 2018 | 5.220 | 5.290 | 5.010 | 5.190 | 109,600 | +0.01(+0.19%) |
Dec 28, 2018 | 5.150 | 5.320 | 5.150 | 5.180 | 93,500 | +0.13(+2.57%) |
Dec 27, 2018 | 5.030 | 5.200 | 4.940 | 5.050 | 167,360 | -0.07(-1.37%) |
Dec 26, 2018 | 5.170 | 5.210 | 4.990 | 5.120 | 94,982 | +0.01(+0.20%) |
Dec 24, 2018 | 5.150 | 5.250 | 5.050 | 5.110 | 59,400 | -0.04(-0.78%) |
Dec 21, 2018 | 5.250 | 5.400 | 5.150 | 5.150 | 508,100 | -0.10(-1.90%) |
Dec 20, 2018 | 5.440 | 5.450 | 5.175 | 5.250 | 204,135 | -0.16(-2.96%) |
Dec 19, 2018 | 5.610 | 5.740 | 5.320 | 5.410 | 159,264 | -0.24(-4.25%) |
Dec 18, 2018 | 5.710 | 5.770 | 5.610 | 5.650 | 161,252 | +0.04(+0.71%) |
Dec 17, 2018 | 5.820 | 5.840 | 5.600 | 5.610 | 298,273 | -0.18(-3.11%) |
Dec 14, 2018 | 5.830 | 5.930 | 5.770 | 5.790 | 73,200 | -0.05(-0.86%) |
Dec 13, 2018 | 5.890 | 5.900 | 5.780 | 5.840 | 102,868 | -0.01(-0.17%) |
Dec 12, 2018 | 5.840 | 5.920 | 5.750 | 5.850 | 273,110 | +0.11(+1.92%) |
Dec 11, 2018 | 5.670 | 5.840 | 5.610 | 5.740 | 323,454 | +0.18(+3.24%) |
Dec 10, 2018 | 5.480 | 5.740 | 5.440 | 5.560 | 129,274 | +0.13(+2.39%) |
Dec 07, 2018 | 5.170 | 5.550 | 5.160 | 5.430 | 125,000 | +0.24(+4.62%) |
Dec 06, 2018 | 4.880 | 5.270 | 4.710 | 5.190 | 190,235 | +0.25(+5.06%) |
Dec 04, 2018 | 5.150 | 5.340 | 4.920 | 4.940 | 102,100 | -0.21(-4.08%) |
Dec 03, 2018 | 5.150 | 5.280 | 5.100 | 5.150 | 106,921 | +0.04(+0.78%) |
Nov 30, 2018 | 5.050 | 5.190 | 5.050 | 5.110 | 138,600 | -0.01(-0.20%) |
Nov 29, 2018 | 5.270 | 5.350 | 5.000 | 5.120 | 76,000 | -0.20(-3.76%) |
Nov 28, 2018 | 5.120 | 5.400 | 5.090 | 5.320 | 60,370 | +0.20(+3.91%) |
Nov 27, 2018 | 5.180 | 5.240 | 5.100 | 5.120 | 38,295 | -0.11(-2.10%) |
Nov 26, 2018 | 5.270 | 5.290 | 5.170 | 5.230 | 40,057 | +0.00(+0.00%) |
Nov 23, 2018 | 5.100 | 5.280 | 4.995 | 5.230 | 22,000 | +0.07(+1.36%) |
Nov 21, 2018 | 5.160 | 5.160 | 5.160 | 0 | +0.13(+2.58%) | |
Nov 20, 2018 | 5.080 | 5.110 | 4.970 | 5.030 | 55,197 | -0.10(-1.95%) |
Nov 19, 2018 | 5.260 | 5.390 | 5.100 | 5.130 | 45,711 | -0.16(-3.02%) |
Nov 16, 2018 | 5.240 | 5.370 | 5.140 | 5.290 | 101,400 | +0.01(+0.19%) |
Nov 15, 2018 | 5.270 | 5.820 | 5.170 | 5.280 | 175,079 | -0.01(-0.19%) |
Nov 14, 2018 | 5.660 | 5.660 | 5.280 | 5.290 | 57,778 | -0.31(-5.54%) |
Nov 13, 2018 | 5.730 | 5.740 | 5.490 | 5.600 | 58,734 | -0.11(-1.93%) |
Nov 12, 2018 | 5.810 | 5.810 | 5.320 | 5.710 | 45,323 | -0.10(-1.72%) |
Nov 09, 2018 | 6.180 | 6.200 | 5.530 | 5.810 | 64,600 | -0.39(-6.29%) |
Nov 08, 2018 | 6.050 | 6.250 | 5.980 | 6.200 | 509,003 | +0.23(+3.85%) |
Nov 07, 2018 | 5.750 | 6.000 | 5.640 | 5.970 | 81,760 | +0.26(+4.55%) |
Nov 06, 2018 | 5.730 | 5.790 | 5.610 | 5.710 | 60,184 | -0.02(-0.35%) |
Nov 05, 2018 | 5.880 | 5.980 | 5.690 | 5.730 | 33,865 | -0.13(-2.22%) |
Nov 02, 2018 | 5.890 | 5.960 | 5.790 | 5.860 | 68,100 | -0.02(-0.34%) |