Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.292 | 5.358 | 5.139 | 5.168 | 2,102,129 | -0.11(-2.16%) |
Mar 28, 2019 | 5.387 | 5.434 | 5.225 | 5.282 | 1,058,023 | -0.06(-1.07%) |
Mar 27, 2019 | 5.244 | 5.401 | 5.188 | 5.339 | 978,789 | +0.10(+2.00%) |
Mar 26, 2019 | 5.235 | 5.463 | 5.192 | 5.235 | 903,904 | +0.04(+0.73%) |
Mar 25, 2019 | 5.130 | 5.258 | 5.063 | 5.197 | 1,062,478 | +0.06(+1.11%) |
Mar 22, 2019 | 5.273 | 5.368 | 5.101 | 5.139 | 1,287,629 | -0.16(-3.05%) |
Mar 21, 2019 | 5.273 | 5.339 | 5.178 | 5.301 | 2,491,262 | +0.00(+0.00%) |
Mar 20, 2019 | 5.282 | 5.454 | 5.120 | 5.301 | 2,391,484 | +0.01(+0.18%) |
Mar 19, 2019 | 5.158 | 5.501 | 5.097 | 5.292 | 3,251,910 | +0.14(+2.77%) |
Mar 18, 2019 | 5.016 | 5.168 | 4.902 | 5.149 | 1,830,330 | +0.15(+3.05%) |
Mar 15, 2019 | 5.254 | 5.258 | 4.921 | 4.997 | 3,714,003 | -0.24(-4.55%) |
Mar 14, 2019 | 5.244 | 5.377 | 5.216 | 5.235 | 1,702,011 | -0.03(-0.54%) |
Mar 13, 2019 | 5.120 | 5.387 | 5.120 | 5.263 | 2,512,039 | +0.14(+2.79%) |
Mar 12, 2019 | 5.035 | 5.149 | 4.982 | 5.120 | 1,650,160 | +0.07(+1.32%) |
Mar 11, 2019 | 5.063 | 5.139 | 4.825 | 5.054 | 3,725,131 | -0.01(-0.19%) |
Mar 08, 2019 | 4.921 | 5.149 | 4.854 | 5.063 | 2,692,831 | +0.20(+4.11%) |
Mar 07, 2019 | 4.940 | 4.949 | 4.597 | 4.863 | 8,399,599 | -0.70(-12.65%) |
Mar 06, 2019 | 6.129 | 6.129 | 5.501 | 5.568 | 2,120,287 | -0.53(-8.74%) |
Mar 05, 2019 | 6.082 | 6.177 | 6.015 | 6.101 | 952,138 | +0.04(+0.63%) |
Mar 04, 2019 | 6.072 | 6.120 | 5.996 | 6.063 | 812,912 | -0.01(-0.16%) |
Mar 01, 2019 | 6.072 | 6.167 | 5.872 | 6.072 | 1,109,115 | +0.08(+1.27%) |
Feb 28, 2019 | 6.120 | 6.158 | 5.958 | 5.996 | 1,228,174 | -0.16(-2.63%) |
Feb 27, 2019 | 6.148 | 6.229 | 6.086 | 6.158 | 639,995 | +0.00(+0.00%) |
Feb 26, 2019 | 6.110 | 6.177 | 5.967 | 6.158 | 1,139,327 | +0.04(+0.62%) |
Feb 25, 2019 | 6.139 | 6.215 | 6.082 | 6.120 | 707,291 | +0.03(+0.47%) |
Feb 22, 2019 | 6.063 | 6.129 | 6.034 | 6.091 | 702,285 | +0.07(+1.11%) |
Feb 21, 2019 | 6.053 | 6.110 | 5.939 | 6.025 | 810,120 | +0.00(+0.00%) |
Feb 20, 2019 | 5.948 | 6.034 | 5.844 | 6.025 | 779,995 | +0.09(+1.44%) |
Feb 19, 2019 | 6.015 | 6.015 | 5.796 | 5.939 | 864,912 | -0.09(-1.42%) |
Feb 15, 2019 | 5.844 | 6.129 | 5.815 | 6.025 | 1,438,194 | +0.21(+3.60%) |
Feb 14, 2019 | 5.777 | 5.844 | 5.653 | 5.815 | 708,847 | -0.01(-0.16%) |
Feb 13, 2019 | 5.796 | 5.853 | 5.720 | 5.825 | 677,193 | +0.07(+1.16%) |
Feb 12, 2019 | 5.710 | 5.882 | 5.701 | 5.758 | 1,207,869 | +0.08(+1.34%) |
Feb 11, 2019 | 5.568 | 5.710 | 5.473 | 5.682 | 794,150 | +0.12(+2.23%) |
Feb 08, 2019 | 5.530 | 5.596 | 5.406 | 5.558 | 716,995 | +0.00(+0.00%) |
Feb 07, 2019 | 5.482 | 5.615 | 5.406 | 5.558 | 1,360,704 | +0.05(+0.86%) |
Feb 06, 2019 | 5.615 | 5.672 | 5.463 | 5.511 | 1,331,411 | -0.13(-2.36%) |
Feb 05, 2019 | 5.615 | 5.682 | 5.463 | 5.644 | 1,152,944 | +0.07(+1.19%) |
Feb 04, 2019 | 5.434 | 5.663 | 5.377 | 5.577 | 1,352,307 | +0.13(+2.45%) |
Feb 01, 2019 | 5.739 | 5.768 | 5.339 | 5.444 | 1,915,630 | -0.30(-5.14%) |
Jan 31, 2019 | 5.539 | 5.787 | 5.520 | 5.739 | 1,051,742 | +0.22(+3.97%) |
Jan 30, 2019 | 5.577 | 5.701 | 5.430 | 5.520 | 1,378,348 | +0.02(+0.35%) |
Jan 29, 2019 | 5.863 | 5.863 | 5.482 | 5.501 | 1,603,941 | -0.41(-6.92%) |
Jan 28, 2019 | 5.996 | 5.996 | 5.739 | 5.910 | 1,218,487 | -0.11(-1.90%) |
Jan 25, 2019 | 6.186 | 6.196 | 6.015 | 6.025 | 781,823 | -0.10(-1.56%) |
Jan 24, 2019 | 6.101 | 6.177 | 6.053 | 6.120 | 660,627 | +0.02(+0.31%) |
Jan 23, 2019 | 5.901 | 6.110 | 5.891 | 6.101 | 970,433 | +0.21(+3.55%) |
Jan 22, 2019 | 6.025 | 6.025 | 5.815 | 5.891 | 1,152,792 | -0.16(-2.67%) |
Jan 18, 2019 | 5.920 | 6.220 | 5.920 | 6.053 | 1,414,973 | +0.15(+2.58%) |
Jan 17, 2019 | 5.720 | 5.920 | 5.663 | 5.901 | 1,202,552 | +0.10(+1.64%) |
Jan 16, 2019 | 5.929 | 5.958 | 5.758 | 5.806 | 1,137,230 | -0.05(-0.81%) |
Jan 15, 2019 | 6.120 | 6.148 | 5.815 | 5.853 | 1,609,997 | -0.24(-3.91%) |
Jan 14, 2019 | 5.977 | 6.110 | 5.839 | 6.091 | 1,429,017 | +0.06(+0.95%) |
Jan 11, 2019 | 6.224 | 6.272 | 5.977 | 6.034 | 2,778,463 | -0.02(-0.31%) |
Jan 10, 2019 | 6.672 | 6.748 | 6.044 | 6.053 | 3,919,066 | -1.13(-15.76%) |
Jan 09, 2019 | 7.328 | 7.386 | 7.167 | 7.186 | 1,713,413 | -0.14(-1.95%) |
Jan 08, 2019 | 7.262 | 7.433 | 7.110 | 7.328 | 2,748,374 | +0.12(+1.72%) |
Jan 07, 2019 | 7.262 | 7.414 | 7.119 | 7.205 | 3,432,214 | -0.03(-0.39%) |
Jan 04, 2019 | 6.767 | 7.252 | 6.710 | 7.233 | 4,030,473 | +0.52(+7.80%) |
Jan 03, 2019 | 6.567 | 6.805 | 6.282 | 6.710 | 1,986,092 | +0.09(+1.29%) |