Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.963 | 5.216 | 4.954 | 5.099 | 165,466 | +0.13(+2.55%) |
Feb 27, 2019 | 4.945 | 4.990 | 4.809 | 4.972 | 282,916 | +0.03(+0.55%) |
Feb 26, 2019 | 4.999 | 5.072 | 4.936 | 4.945 | 136,956 | -0.06(-1.27%) |
Feb 25, 2019 | 4.981 | 5.062 | 4.981 | 5.008 | 107,058 | +0.03(+0.55%) |
Feb 22, 2019 | 4.954 | 5.053 | 4.954 | 4.981 | 112,959 | +0.08(+1.66%) |
Feb 21, 2019 | 4.909 | 4.945 | 4.836 | 4.899 | 97,342 | -0.04(-0.73%) |
Feb 20, 2019 | 4.872 | 5.017 | 4.827 | 4.936 | 91,439 | +0.04(+0.74%) |
Feb 19, 2019 | 4.972 | 5.099 | 4.809 | 4.899 | 642,989 | -0.09(-1.81%) |
Feb 15, 2019 | 4.972 | 5.117 | 4.909 | 4.990 | 100,040 | +0.02(+0.36%) |
Feb 14, 2019 | 4.773 | 5.049 | 4.773 | 4.972 | 82,947 | +0.16(+3.39%) |
Feb 13, 2019 | 5.026 | 5.072 | 4.791 | 4.809 | 178,094 | -0.21(-4.15%) |
Feb 12, 2019 | 5.226 | 5.235 | 4.981 | 5.017 | 120,376 | -0.19(-3.65%) |
Feb 11, 2019 | 4.782 | 5.207 | 4.736 | 5.207 | 163,885 | +0.44(+9.32%) |
Feb 08, 2019 | 5.244 | 5.253 | 4.718 | 4.764 | 248,665 | -0.51(-9.62%) |
Feb 07, 2019 | 5.280 | 5.407 | 5.235 | 5.271 | 132,830 | -0.07(-1.36%) |
Feb 06, 2019 | 5.379 | 5.651 | 5.207 | 5.343 | 172,913 | -0.09(-1.67%) |
Feb 05, 2019 | 5.352 | 5.615 | 5.334 | 5.434 | 185,803 | +0.15(+2.92%) |
Feb 04, 2019 | 5.099 | 5.407 | 5.008 | 5.280 | 180,921 | +0.17(+3.37%) |
Feb 01, 2019 | 5.117 | 5.162 | 4.945 | 5.108 | 183,959 | -0.03(-0.53%) |
Jan 31, 2019 | 5.099 | 5.180 | 5.049 | 5.135 | 130,013 | +0.07(+1.43%) |
Jan 30, 2019 | 4.990 | 5.117 | 4.929 | 5.062 | 79,025 | +0.10(+2.01%) |
Jan 29, 2019 | 5.117 | 5.135 | 4.881 | 4.963 | 125,898 | -0.13(-2.49%) |
Jan 28, 2019 | 5.090 | 5.307 | 4.999 | 5.090 | 167,842 | -0.05(-1.06%) |
Jan 25, 2019 | 5.117 | 5.262 | 5.072 | 5.144 | 72,435 | +0.06(+1.25%) |
Jan 24, 2019 | 5.008 | 5.117 | 4.863 | 5.081 | 167,460 | +0.05(+1.08%) |
Jan 23, 2019 | 5.008 | 5.153 | 4.967 | 5.026 | 234,322 | +0.00(+0.00%) |
Jan 22, 2019 | 4.918 | 5.090 | 4.809 | 5.026 | 280,213 | +0.05(+0.91%) |
Jan 18, 2019 | 4.456 | 5.108 | 4.438 | 4.981 | 304,427 | +0.53(+11.79%) |
Jan 17, 2019 | 4.338 | 4.483 | 4.329 | 4.456 | 137,082 | +0.09(+2.07%) |
Jan 16, 2019 | 4.247 | 4.474 | 4.243 | 4.365 | 147,153 | +0.12(+2.77%) |
Jan 15, 2019 | 4.311 | 4.515 | 4.220 | 4.247 | 118,588 | -0.10(-2.29%) |
Jan 14, 2019 | 4.619 | 4.664 | 4.338 | 4.347 | 142,522 | -0.34(-7.34%) |
Jan 11, 2019 | 4.736 | 4.736 | 4.456 | 4.691 | 179,211 | +0.02(+0.39%) |
Jan 10, 2019 | 4.619 | 4.800 | 4.583 | 4.673 | 115,323 | -0.14(-2.82%) |
Jan 09, 2019 | 4.927 | 4.927 | 4.708 | 4.809 | 125,381 | -0.04(-0.75%) |
Jan 08, 2019 | 4.909 | 4.909 | 4.764 | 4.845 | 160,568 | +0.04(+0.75%) |
Jan 07, 2019 | 4.682 | 4.927 | 4.664 | 4.809 | 218,566 | +0.17(+3.71%) |
Jan 04, 2019 | 4.537 | 4.669 | 4.510 | 4.637 | 160,660 | +0.20(+4.49%) |
Jan 03, 2019 | 4.220 | 4.646 | 4.175 | 4.438 | 192,848 | +0.24(+5.60%) |
Jan 02, 2019 | 4.157 | 4.220 | 4.084 | 4.202 | 276,235 | -0.03(-0.64%) |
Dec 31, 2018 | 4.093 | 4.266 | 4.066 | 4.229 | 255,953 | +0.17(+4.24%) |
Dec 28, 2018 | 4.121 | 4.175 | 3.822 | 4.057 | 672,567 | -0.10(-2.40%) |
Dec 27, 2018 | 4.365 | 4.392 | 4.075 | 4.157 | 459,405 | -0.24(-5.56%) |
Dec 26, 2018 | 4.320 | 4.483 | 4.266 | 4.401 | 164,440 | +0.10(+2.32%) |
Dec 24, 2018 | 4.238 | 4.447 | 4.175 | 4.302 | 131,289 | +0.06(+1.50%) |
Dec 21, 2018 | 4.537 | 4.682 | 4.238 | 4.238 | 475,136 | -0.31(-6.77%) |
Dec 20, 2018 | 4.682 | 4.827 | 4.501 | 4.546 | 270,901 | -0.17(-3.65%) |
Dec 19, 2018 | 4.890 | 5.026 | 4.682 | 4.718 | 525,947 | -0.18(-3.70%) |
Dec 18, 2018 | 5.072 | 5.072 | 4.863 | 4.899 | 376,120 | -0.14(-2.87%) |
Dec 17, 2018 | 5.171 | 5.207 | 5.017 | 5.044 | 424,757 | -0.13(-2.45%) |
Dec 14, 2018 | 5.361 | 5.443 | 5.153 | 5.171 | 196,657 | -0.25(-4.67%) |
Dec 13, 2018 | 5.597 | 5.642 | 5.416 | 5.425 | 361,882 | -0.16(-2.92%) |
Dec 12, 2018 | 5.660 | 5.805 | 5.570 | 5.588 | 153,833 | -0.02(-0.32%) |
Dec 11, 2018 | 5.669 | 5.733 | 5.552 | 5.606 | 203,022 | +0.04(+0.65%) |
Dec 10, 2018 | 5.524 | 5.705 | 5.452 | 5.570 | 171,077 | +0.02(+0.33%) |
Dec 07, 2018 | 5.633 | 5.705 | 5.452 | 5.552 | 288,306 | +0.01(+0.16%) |
Dec 06, 2018 | 5.561 | 5.705 | 5.479 | 5.542 | 202,918 | -0.13(-2.24%) |
Dec 04, 2018 | 5.724 | 5.995 | 5.633 | 5.669 | 416,393 | -0.05(-0.95%) |