Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.020 | 7.020 | 6.780 | 6.870 | 201,700 | -0.09(-1.29%) |
Mar 28, 2019 | 6.650 | 6.980 | 6.430 | 6.960 | 194,934 | +0.25(+3.73%) |
Mar 27, 2019 | 6.350 | 6.774 | 6.330 | 6.710 | 224,974 | +0.36(+5.67%) |
Mar 26, 2019 | 6.350 | 6.400 | 6.020 | 6.350 | 196,139 | +0.02(+0.32%) |
Mar 25, 2019 | 6.210 | 6.580 | 6.145 | 6.330 | 202,149 | +0.11(+1.77%) |
Mar 22, 2019 | 6.680 | 6.680 | 6.030 | 6.220 | 214,000 | -0.48(-7.16%) |
Mar 21, 2019 | 6.760 | 6.920 | 6.670 | 6.700 | 156,703 | -0.06(-0.89%) |
Mar 20, 2019 | 6.630 | 6.860 | 6.510 | 6.760 | 202,869 | +0.11(+1.65%) |
Mar 19, 2019 | 6.660 | 6.790 | 6.520 | 6.650 | 267,689 | +0.08(+1.22%) |
Mar 18, 2019 | 6.630 | 6.800 | 6.290 | 6.570 | 396,375 | -0.01(-0.15%) |
Mar 15, 2019 | 6.660 | 6.820 | 6.545 | 6.580 | 280,100 | -0.08(-1.20%) |
Mar 14, 2019 | 7.180 | 7.210 | 6.570 | 6.660 | 449,154 | -0.55(-7.63%) |
Mar 13, 2019 | 6.810 | 7.450 | 6.660 | 7.210 | 815,009 | +0.40(+5.87%) |
Mar 12, 2019 | 6.350 | 6.840 | 5.940 | 6.810 | 1,488,575 | +0.43(+6.74%) |
Mar 11, 2019 | 5.370 | 8.390 | 5.370 | 6.380 | 10,330,683 | +1.27(+24.85%) |
Mar 08, 2019 | 5.290 | 5.290 | 5.000 | 5.110 | 350,600 | -0.12(-2.29%) |
Mar 07, 2019 | 6.140 | 6.140 | 5.105 | 5.230 | 282,472 | -0.89(-14.54%) |
Mar 06, 2019 | 6.420 | 6.950 | 6.050 | 6.120 | 205,552 | -0.23(-3.62%) |
Mar 05, 2019 | 6.230 | 6.750 | 6.190 | 6.350 | 214,784 | +0.07(+1.11%) |
Mar 04, 2019 | 6.220 | 6.570 | 6.205 | 6.280 | 138,891 | +0.13(+2.11%) |
Mar 01, 2019 | 6.170 | 6.200 | 5.930 | 6.150 | 96,300 | +0.02(+0.33%) |
Feb 28, 2019 | 5.940 | 6.220 | 5.850 | 6.130 | 145,254 | +0.17(+2.85%) |
Feb 27, 2019 | 6.130 | 6.210 | 5.890 | 5.960 | 80,691 | -0.20(-3.25%) |
Feb 26, 2019 | 5.980 | 6.250 | 5.970 | 6.160 | 82,676 | +0.22(+3.70%) |
Feb 25, 2019 | 5.900 | 6.020 | 5.870 | 5.940 | 127,471 | +0.04(+0.68%) |
Feb 22, 2019 | 5.890 | 6.000 | 5.760 | 5.900 | 66,700 | +0.07(+1.20%) |
Feb 21, 2019 | 5.940 | 5.940 | 5.750 | 5.830 | 66,569 | -0.06(-1.02%) |
Feb 20, 2019 | 6.000 | 6.080 | 5.840 | 5.890 | 68,738 | -0.11(-1.83%) |
Feb 19, 2019 | 6.100 | 6.240 | 5.800 | 6.000 | 114,855 | -0.11(-1.80%) |
Feb 15, 2019 | 5.890 | 6.280 | 5.890 | 6.110 | 169,500 | +0.26(+4.44%) |
Feb 14, 2019 | 5.920 | 6.050 | 5.850 | 5.850 | 137,277 | -0.14(-2.34%) |
Feb 13, 2019 | 6.000 | 6.050 | 5.880 | 5.990 | 209,697 | -0.01(-0.17%) |
Feb 12, 2019 | 5.980 | 6.100 | 5.935 | 6.000 | 160,087 | +0.02(+0.33%) |
Feb 11, 2019 | 6.000 | 6.040 | 5.880 | 5.980 | 52,995 | -0.01(-0.17%) |
Feb 08, 2019 | 6.000 | 6.140 | 5.840 | 5.990 | 65,400 | -0.02(-0.33%) |
Feb 07, 2019 | 6.130 | 6.230 | 5.861 | 6.010 | 110,554 | -0.14(-2.28%) |
Feb 06, 2019 | 6.440 | 6.500 | 6.120 | 6.150 | 122,297 | -0.32(-4.95%) |
Feb 05, 2019 | 6.620 | 6.790 | 6.420 | 6.470 | 105,351 | -0.13(-1.97%) |
Feb 04, 2019 | 6.380 | 6.900 | 6.380 | 6.600 | 132,159 | +0.22(+3.45%) |
Feb 01, 2019 | 6.220 | 6.630 | 6.220 | 6.380 | 107,200 | +0.22(+3.57%) |
Jan 31, 2019 | 6.130 | 6.300 | 6.070 | 6.160 | 137,211 | +0.03(+0.49%) |
Jan 30, 2019 | 6.030 | 6.190 | 5.930 | 6.130 | 58,564 | +0.09(+1.49%) |
Jan 29, 2019 | 5.990 | 6.220 | 5.930 | 6.040 | 122,550 | +0.03(+0.50%) |
Jan 28, 2019 | 5.750 | 6.100 | 5.640 | 6.010 | 128,100 | +0.00(+0.00%) |
Jan 25, 2019 | 5.450 | 6.150 | 5.450 | 6.010 | 301,900 | +0.60(+11.09%) |
Jan 24, 2019 | 5.420 | 5.620 | 5.285 | 5.410 | 65,388 | -0.01(-0.18%) |
Jan 23, 2019 | 5.650 | 5.980 | 5.300 | 5.420 | 189,951 | -0.23(-4.07%) |
Jan 22, 2019 | 5.740 | 5.800 | 5.520 | 5.650 | 124,843 | -0.06(-1.05%) |
Jan 18, 2019 | 5.680 | 5.840 | 5.530 | 5.710 | 57,300 | +0.06(+1.06%) |
Jan 17, 2019 | 5.960 | 6.000 | 5.580 | 5.650 | 61,049 | -0.30(-5.04%) |
Jan 16, 2019 | 6.210 | 6.340 | 5.940 | 5.950 | 138,024 | -0.25(-4.03%) |
Jan 15, 2019 | 6.010 | 6.220 | 5.990 | 6.200 | 46,276 | +0.13(+2.14%) |
Jan 14, 2019 | 6.320 | 6.330 | 5.940 | 6.070 | 67,864 | -0.31(-4.86%) |
Jan 11, 2019 | 6.150 | 6.440 | 6.120 | 6.380 | 73,200 | +0.17(+2.74%) |
Jan 10, 2019 | 5.910 | 6.240 | 5.730 | 6.210 | 87,031 | +0.23(+3.85%) |
Jan 09, 2019 | 5.530 | 6.010 | 5.530 | 5.980 | 125,622 | +0.48(+8.73%) |
Jan 08, 2019 | 5.640 | 5.795 | 5.450 | 5.500 | 141,664 | -0.08(-1.43%) |
Jan 07, 2019 | 5.520 | 5.700 | 5.340 | 5.580 | 101,287 | +0.06(+1.09%) |
Jan 04, 2019 | 5.230 | 5.650 | 5.230 | 5.520 | 61,000 | +0.39(+7.60%) |
Jan 03, 2019 | 4.790 | 5.340 | 4.766 | 5.130 | 105,785 | +0.30(+6.21%) |