Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.084 | 6.121 | 5.890 | 5.972 | 428,400 | -0.06(-0.99%) |
Mar 28, 2019 | 5.979 | 6.091 | 5.957 | 6.032 | 193,072 | +0.01(+0.25%) |
Mar 27, 2019 | 5.994 | 6.121 | 5.883 | 6.017 | 263,624 | -0.01(-0.25%) |
Mar 26, 2019 | 6.054 | 6.173 | 5.942 | 6.032 | 462,039 | +0.07(+1.12%) |
Mar 25, 2019 | 6.009 | 6.091 | 5.901 | 5.964 | 283,583 | -0.07(-1.11%) |
Mar 22, 2019 | 6.151 | 6.188 | 5.920 | 6.032 | 328,887 | -0.20(-3.23%) |
Mar 21, 2019 | 6.143 | 6.262 | 6.061 | 6.233 | 247,090 | +0.06(+0.97%) |
Mar 20, 2019 | 5.957 | 6.300 | 5.860 | 6.173 | 501,758 | +0.20(+3.37%) |
Mar 19, 2019 | 6.121 | 6.132 | 5.957 | 5.972 | 339,765 | -0.12(-1.96%) |
Mar 18, 2019 | 5.987 | 6.169 | 5.987 | 6.091 | 402,826 | +0.10(+1.61%) |
Mar 15, 2019 | 5.883 | 5.994 | 5.808 | 5.994 | 928,513 | +0.12(+2.03%) |
Mar 14, 2019 | 5.830 | 6.184 | 5.830 | 5.875 | 958,837 | +0.05(+0.90%) |
Mar 13, 2019 | 5.883 | 5.942 | 5.734 | 5.823 | 774,525 | -0.03(-0.51%) |
Mar 12, 2019 | 5.421 | 5.897 | 5.384 | 5.853 | 772,557 | +0.51(+9.47%) |
Mar 11, 2019 | 5.376 | 5.376 | 5.250 | 5.346 | 435,093 | +0.04(+0.70%) |
Mar 08, 2019 | 5.436 | 5.436 | 5.272 | 5.309 | 526,972 | -0.22(-3.91%) |
Mar 07, 2019 | 5.704 | 5.756 | 5.399 | 5.525 | 524,800 | -0.17(-3.01%) |
Mar 06, 2019 | 5.838 | 5.942 | 5.659 | 5.696 | 527,850 | -0.16(-2.67%) |
Mar 05, 2019 | 6.084 | 6.099 | 5.692 | 5.853 | 765,850 | -0.33(-5.30%) |
Mar 04, 2019 | 5.964 | 6.441 | 5.964 | 6.180 | 652,074 | +0.29(+4.93%) |
Mar 01, 2019 | 5.830 | 5.897 | 5.629 | 5.890 | 591,030 | +0.10(+1.80%) |
Feb 28, 2019 | 5.920 | 5.920 | 5.734 | 5.786 | 335,521 | -0.11(-1.89%) |
Feb 27, 2019 | 5.905 | 6.021 | 5.830 | 5.897 | 369,202 | +0.01(+0.25%) |
Feb 26, 2019 | 6.084 | 6.091 | 5.871 | 5.883 | 402,920 | -0.18(-2.95%) |
Feb 25, 2019 | 6.084 | 6.184 | 5.972 | 6.061 | 249,819 | -0.07(-1.09%) |
Feb 22, 2019 | 6.091 | 6.173 | 6.061 | 6.128 | 214,200 | +0.09(+1.48%) |
Feb 21, 2019 | 6.277 | 6.303 | 6.009 | 6.039 | 276,327 | -0.19(-2.99%) |
Feb 20, 2019 | 6.188 | 6.240 | 6.143 | 6.225 | 311,378 | +0.04(+0.72%) |
Feb 19, 2019 | 6.292 | 6.322 | 6.136 | 6.180 | 276,019 | -0.11(-1.78%) |
Feb 15, 2019 | 6.210 | 6.322 | 6.210 | 6.292 | 289,942 | +0.16(+2.67%) |
Feb 14, 2019 | 6.069 | 6.173 | 6.069 | 6.128 | 290,542 | +0.02(+0.37%) |
Feb 13, 2019 | 6.084 | 6.240 | 6.061 | 6.106 | 181,736 | +0.04(+0.61%) |
Feb 12, 2019 | 6.195 | 6.292 | 6.046 | 6.069 | 324,498 | -0.03(-0.49%) |
Feb 11, 2019 | 5.883 | 6.106 | 5.830 | 6.099 | 168,702 | +0.13(+2.25%) |
Feb 08, 2019 | 6.054 | 6.069 | 5.819 | 5.964 | 358,969 | -0.10(-1.72%) |
Feb 07, 2019 | 6.210 | 6.210 | 5.912 | 6.069 | 406,386 | -0.19(-2.98%) |
Feb 06, 2019 | 6.285 | 6.337 | 6.188 | 6.255 | 310,220 | -0.07(-1.18%) |
Feb 05, 2019 | 6.471 | 6.530 | 6.255 | 6.329 | 449,571 | -0.14(-2.19%) |
Feb 04, 2019 | 6.247 | 6.478 | 6.180 | 6.471 | 286,971 | +0.21(+3.33%) |
Feb 01, 2019 | 6.188 | 6.292 | 6.106 | 6.262 | 360,312 | +0.09(+1.45%) |
Jan 31, 2019 | 6.210 | 6.210 | 6.061 | 6.173 | 463,712 | -0.03(-0.48%) |
Jan 30, 2019 | 6.158 | 6.225 | 6.020 | 6.203 | 372,204 | +0.11(+1.83%) |
Jan 29, 2019 | 6.002 | 6.210 | 6.002 | 6.091 | 376,859 | +0.11(+1.87%) |
Jan 28, 2019 | 6.024 | 6.084 | 5.853 | 5.979 | 295,202 | -0.19(-3.02%) |
Jan 25, 2019 | 6.106 | 6.255 | 6.069 | 6.166 | 506,291 | +0.22(+3.63%) |
Jan 24, 2019 | 5.860 | 5.987 | 5.786 | 5.950 | 334,630 | +0.09(+1.52%) |
Jan 23, 2019 | 6.106 | 6.143 | 5.808 | 5.860 | 275,223 | -0.22(-3.67%) |
Jan 22, 2019 | 6.516 | 6.518 | 6.032 | 6.084 | 444,143 | -0.51(-7.79%) |
Jan 18, 2019 | 6.664 | 6.687 | 6.463 | 6.597 | 306,997 | +0.02(+0.34%) |
Jan 17, 2019 | 6.449 | 6.635 | 6.344 | 6.575 | 455,483 | +0.07(+1.03%) |
Jan 16, 2019 | 6.463 | 6.664 | 6.463 | 6.508 | 250,733 | +0.04(+0.69%) |
Jan 15, 2019 | 6.493 | 6.612 | 6.404 | 6.463 | 411,137 | -0.02(-0.34%) |
Jan 14, 2019 | 6.463 | 6.657 | 6.463 | 6.486 | 273,738 | -0.05(-0.80%) |
Jan 11, 2019 | 6.508 | 6.664 | 6.367 | 6.538 | 396,169 | -0.03(-0.45%) |
Jan 10, 2019 | 6.530 | 6.709 | 6.434 | 6.568 | 230,994 | -0.07(-1.12%) |
Jan 09, 2019 | 6.508 | 6.646 | 6.300 | 6.642 | 425,903 | +0.24(+3.72%) |
Jan 08, 2019 | 6.530 | 6.627 | 6.344 | 6.404 | 605,153 | -0.01(-0.23%) |
Jan 07, 2019 | 6.218 | 6.486 | 6.017 | 6.419 | 718,905 | +0.23(+3.73%) |
Jan 04, 2019 | 6.017 | 6.233 | 5.868 | 6.188 | 440,352 | +0.34(+5.86%) |
Jan 03, 2019 | 5.927 | 6.009 | 5.622 | 5.845 | 522,422 | -0.07(-1.13%) |