Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.647 | 5.681 | 5.620 | 5.667 | 5,439,417 | +0.04(+0.72%) |
Mar 28, 2019 | 5.755 | 5.755 | 5.620 | 5.627 | 3,757,120 | -0.18(-3.04%) |
Mar 27, 2019 | 5.837 | 5.850 | 5.783 | 5.803 | 2,790,202 | -0.01(-0.23%) |
Mar 26, 2019 | 5.810 | 5.823 | 5.793 | 5.816 | 1,510,299 | +0.03(+0.47%) |
Mar 25, 2019 | 5.837 | 5.857 | 5.789 | 5.789 | 1,680,457 | -0.05(-0.93%) |
Mar 22, 2019 | 5.884 | 5.898 | 5.837 | 5.844 | 2,643,444 | -0.14(-2.38%) |
Mar 21, 2019 | 5.993 | 6.006 | 5.969 | 5.986 | 2,627,272 | -0.05(-0.79%) |
Mar 20, 2019 | 6.006 | 6.054 | 5.966 | 6.033 | 3,768,301 | -0.03(-0.45%) |
Mar 19, 2019 | 6.094 | 6.108 | 6.047 | 6.060 | 1,900,668 | -0.01(-0.22%) |
Mar 18, 2019 | 6.060 | 6.079 | 6.023 | 6.074 | 1,724,299 | +0.02(+0.34%) |
Mar 15, 2019 | 5.986 | 6.054 | 5.972 | 6.054 | 3,049,401 | +0.19(+3.24%) |
Mar 14, 2019 | 5.884 | 5.918 | 5.857 | 5.864 | 2,386,758 | +0.00(+0.00%) |
Mar 13, 2019 | 5.864 | 5.864 | 5.830 | 5.864 | 2,024,438 | +0.05(+0.93%) |
Mar 12, 2019 | 5.816 | 5.837 | 5.803 | 5.810 | 3,201,278 | -0.08(-1.38%) |
Mar 11, 2019 | 5.823 | 5.898 | 5.816 | 5.891 | 3,179,567 | +0.04(+0.70%) |
Mar 08, 2019 | 5.769 | 5.857 | 5.769 | 5.850 | 2,808,069 | +0.09(+1.53%) |
Mar 07, 2019 | 5.816 | 5.823 | 5.755 | 5.762 | 2,245,856 | -0.04(-0.70%) |
Mar 06, 2019 | 5.783 | 5.810 | 5.762 | 5.803 | 2,660,791 | +0.03(+0.59%) |
Mar 05, 2019 | 5.742 | 5.783 | 5.722 | 5.769 | 1,837,872 | +0.07(+1.19%) |
Mar 04, 2019 | 5.728 | 5.735 | 5.667 | 5.701 | 2,398,562 | -0.08(-1.41%) |
Mar 01, 2019 | 5.837 | 5.857 | 5.769 | 5.783 | 2,390,753 | -0.08(-1.39%) |
Feb 28, 2019 | 5.864 | 5.891 | 5.857 | 5.864 | 2,419,030 | +0.02(+0.35%) |
Feb 27, 2019 | 5.864 | 5.884 | 5.833 | 5.844 | 1,821,150 | -0.05(-0.92%) |
Feb 26, 2019 | 5.877 | 5.905 | 5.871 | 5.898 | 1,126,048 | -0.05(-0.80%) |
Feb 25, 2019 | 6.013 | 6.020 | 5.938 | 5.945 | 1,724,387 | -0.03(-0.45%) |
Feb 22, 2019 | 5.952 | 6.006 | 5.932 | 5.972 | 1,547,712 | -0.03(-0.45%) |
Feb 21, 2019 | 5.999 | 6.006 | 5.955 | 5.999 | 1,620,190 | +0.07(+1.26%) |
Feb 20, 2019 | 5.898 | 5.952 | 5.884 | 5.925 | 1,535,784 | +0.05(+0.81%) |
Feb 19, 2019 | 5.816 | 5.884 | 5.810 | 5.877 | 1,335,679 | +0.09(+1.52%) |
Feb 15, 2019 | 5.749 | 5.789 | 5.732 | 5.789 | 1,568,512 | +0.14(+2.52%) |
Feb 14, 2019 | 5.640 | 5.674 | 5.627 | 5.647 | 1,430,864 | -0.01(-0.12%) |
Feb 13, 2019 | 5.660 | 5.681 | 5.641 | 5.654 | 1,618,668 | -0.01(-0.12%) |
Feb 12, 2019 | 5.701 | 5.708 | 5.647 | 5.660 | 1,530,644 | +0.03(+0.48%) |
Feb 11, 2019 | 5.647 | 5.660 | 5.627 | 5.633 | 1,817,510 | -0.04(-0.72%) |
Feb 08, 2019 | 5.620 | 5.688 | 5.593 | 5.674 | 1,989,221 | -0.05(-0.95%) |
Feb 07, 2019 | 5.789 | 5.796 | 5.722 | 5.728 | 2,258,255 | -0.16(-2.76%) |
Feb 06, 2019 | 5.884 | 5.918 | 5.884 | 5.891 | 2,027,232 | -0.02(-0.34%) |
Feb 05, 2019 | 5.871 | 5.932 | 5.847 | 5.911 | 1,543,231 | +0.09(+1.63%) |
Feb 04, 2019 | 5.789 | 5.823 | 5.762 | 5.816 | 1,893,714 | -0.07(-1.15%) |
Feb 01, 2019 | 5.850 | 5.891 | 5.827 | 5.884 | 1,641,679 | +0.01(+0.23%) |
Jan 31, 2019 | 5.844 | 5.884 | 5.816 | 5.871 | 3,080,041 | -0.06(-1.03%) |
Jan 30, 2019 | 5.871 | 5.945 | 5.830 | 5.932 | 2,017,576 | -0.01(-0.23%) |
Jan 29, 2019 | 5.945 | 5.979 | 5.932 | 5.945 | 1,612,340 | -0.05(-0.90%) |
Jan 28, 2019 | 5.959 | 6.020 | 5.952 | 5.999 | 1,538,367 | +0.02(+0.34%) |
Jan 25, 2019 | 5.959 | 6.006 | 5.959 | 5.979 | 1,165,062 | +0.04(+0.68%) |
Jan 24, 2019 | 5.972 | 5.986 | 5.911 | 5.938 | 1,218,933 | -0.04(-0.68%) |
Jan 23, 2019 | 5.993 | 6.040 | 5.955 | 5.979 | 2,126,051 | +0.07(+1.26%) |
Jan 22, 2019 | 5.938 | 5.959 | 5.898 | 5.905 | 2,353,239 | -0.05(-0.91%) |
Jan 18, 2019 | 5.959 | 5.979 | 5.932 | 5.959 | 1,760,575 | +0.07(+1.15%) |
Jan 17, 2019 | 5.871 | 5.905 | 5.850 | 5.891 | 1,654,894 | +0.01(+0.23%) |
Jan 16, 2019 | 5.891 | 5.918 | 5.871 | 5.877 | 1,208,117 | -0.01(-0.23%) |
Jan 15, 2019 | 5.884 | 5.911 | 5.850 | 5.891 | 6,117,392 | -0.04(-0.69%) |
Jan 14, 2019 | 5.925 | 5.959 | 5.911 | 5.932 | 3,041,534 | -0.03(-0.45%) |
Jan 11, 2019 | 5.986 | 5.999 | 5.952 | 5.959 | 2,603,762 | -0.01(-0.23%) |
Jan 10, 2019 | 5.952 | 5.993 | 5.952 | 5.972 | 4,005,776 | +0.05(+0.80%) |
Jan 09, 2019 | 5.945 | 5.966 | 5.911 | 5.925 | 1,839,485 | -0.09(-1.47%) |
Jan 08, 2019 | 5.986 | 6.027 | 5.942 | 6.013 | 2,674,762 | -0.01(-0.23%) |
Jan 07, 2019 | 5.972 | 6.047 | 5.952 | 6.027 | 2,140,164 | +0.08(+1.37%) |
Jan 04, 2019 | 5.911 | 5.972 | 5.898 | 5.945 | 2,783,139 | +0.12(+1.98%) |
Jan 03, 2019 | 5.816 | 5.877 | 5.793 | 5.830 | 2,700,605 | +0.07(+1.30%) |