Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.518 | 5.663 | 5.455 | 5.572 | 223,860 | +0.07(+1.32%) |
Mar 28, 2019 | 5.228 | 5.509 | 5.228 | 5.500 | 164,393 | +0.22(+4.11%) |
Mar 27, 2019 | 5.111 | 5.310 | 5.020 | 5.283 | 110,621 | +0.14(+2.82%) |
Mar 26, 2019 | 5.020 | 5.147 | 4.885 | 5.138 | 174,489 | +0.07(+1.43%) |
Mar 25, 2019 | 4.957 | 5.084 | 4.894 | 5.066 | 131,662 | +0.11(+2.19%) |
Mar 22, 2019 | 5.093 | 5.115 | 4.912 | 4.957 | 162,395 | -0.22(-4.20%) |
Mar 21, 2019 | 5.120 | 5.346 | 5.103 | 5.174 | 94,259 | +0.00(+0.00%) |
Mar 20, 2019 | 5.029 | 5.192 | 4.948 | 5.174 | 88,050 | +0.10(+1.96%) |
Mar 19, 2019 | 5.147 | 5.210 | 5.066 | 5.075 | 60,435 | -0.05(-0.88%) |
Mar 18, 2019 | 5.337 | 5.373 | 5.111 | 5.120 | 70,221 | -0.22(-4.07%) |
Mar 15, 2019 | 5.174 | 5.373 | 5.120 | 5.337 | 227,066 | +0.19(+3.69%) |
Mar 14, 2019 | 5.165 | 5.183 | 5.029 | 5.147 | 90,405 | -0.02(-0.35%) |
Mar 13, 2019 | 5.210 | 5.256 | 5.138 | 5.165 | 133,143 | +0.02(+0.35%) |
Mar 12, 2019 | 5.084 | 5.201 | 5.066 | 5.147 | 104,706 | +0.13(+2.52%) |
Mar 11, 2019 | 4.740 | 5.048 | 4.713 | 5.020 | 131,651 | +0.29(+6.12%) |
Mar 08, 2019 | 4.595 | 4.758 | 4.568 | 4.731 | 120,387 | +0.12(+2.55%) |
Mar 07, 2019 | 4.740 | 4.749 | 4.559 | 4.613 | 121,426 | -0.13(-2.67%) |
Mar 06, 2019 | 4.849 | 4.921 | 4.740 | 4.740 | 134,625 | -0.14(-2.96%) |
Mar 05, 2019 | 5.228 | 5.228 | 4.867 | 4.885 | 75,045 | -0.33(-6.41%) |
Mar 04, 2019 | 5.238 | 5.296 | 5.183 | 5.219 | 76,060 | -0.02(-0.35%) |
Mar 01, 2019 | 5.111 | 5.247 | 5.048 | 5.238 | 81,584 | +0.14(+2.84%) |
Feb 28, 2019 | 4.957 | 5.210 | 4.948 | 5.093 | 165,659 | +0.13(+2.55%) |
Feb 27, 2019 | 4.939 | 4.984 | 4.803 | 4.966 | 283,246 | +0.03(+0.55%) |
Feb 26, 2019 | 4.993 | 5.066 | 4.930 | 4.939 | 137,115 | -0.06(-1.27%) |
Feb 25, 2019 | 4.975 | 5.057 | 4.975 | 5.002 | 107,183 | +0.03(+0.55%) |
Feb 22, 2019 | 4.948 | 5.048 | 4.948 | 4.975 | 113,091 | +0.08(+1.66%) |
Feb 21, 2019 | 4.903 | 4.939 | 4.830 | 4.894 | 97,456 | -0.04(-0.73%) |
Feb 20, 2019 | 4.867 | 5.011 | 4.821 | 4.930 | 91,546 | +0.04(+0.74%) |
Feb 19, 2019 | 4.966 | 5.093 | 4.803 | 4.894 | 643,739 | -0.09(-1.81%) |
Feb 15, 2019 | 4.966 | 5.111 | 4.903 | 4.984 | 100,157 | +0.02(+0.36%) |
Feb 14, 2019 | 4.767 | 5.043 | 4.767 | 4.966 | 83,044 | +0.16(+3.39%) |
Feb 13, 2019 | 5.020 | 5.066 | 4.785 | 4.803 | 178,301 | -0.21(-4.15%) |
Feb 12, 2019 | 5.219 | 5.228 | 4.975 | 5.011 | 120,516 | -0.19(-3.65%) |
Feb 11, 2019 | 4.776 | 5.201 | 4.731 | 5.201 | 164,076 | +0.44(+9.32%) |
Feb 08, 2019 | 5.238 | 5.247 | 4.713 | 4.758 | 248,955 | -0.51(-9.62%) |
Feb 07, 2019 | 5.274 | 5.400 | 5.228 | 5.265 | 132,985 | -0.07(-1.36%) |
Feb 06, 2019 | 5.373 | 5.645 | 5.201 | 5.337 | 173,114 | -0.09(-1.67%) |
Feb 05, 2019 | 5.346 | 5.608 | 5.328 | 5.427 | 186,020 | +0.15(+2.92%) |
Feb 04, 2019 | 5.093 | 5.400 | 5.002 | 5.274 | 181,132 | +0.17(+3.37%) |
Feb 01, 2019 | 5.111 | 5.156 | 4.939 | 5.102 | 184,174 | -0.03(-0.53%) |
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%) |