Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.080 | 6.210 | 6.000 | 6.140 | 31,000 | +0.17(+2.85%) |
Mar 28, 2019 | 5.950 | 6.240 | 5.910 | 5.970 | 27,628 | +0.03(+0.51%) |
Mar 27, 2019 | 5.970 | 6.088 | 5.910 | 5.940 | 26,379 | -0.05(-0.83%) |
Mar 26, 2019 | 6.390 | 6.390 | 5.960 | 5.990 | 50,582 | +0.05(+0.84%) |
Mar 25, 2019 | 6.100 | 6.150 | 5.913 | 5.940 | 39,008 | -0.20(-3.26%) |
Mar 22, 2019 | 5.910 | 6.480 | 5.900 | 6.140 | 65,300 | +0.14(+2.33%) |
Mar 21, 2019 | 6.980 | 7.030 | 6.000 | 6.000 | 157,569 | -0.87(-12.66%) |
Mar 20, 2019 | 6.990 | 6.990 | 6.668 | 6.870 | 63,048 | -0.09(-1.29%) |
Mar 19, 2019 | 7.000 | 7.197 | 6.901 | 6.960 | 174,809 | +0.01(+0.14%) |
Mar 18, 2019 | 7.300 | 7.315 | 6.800 | 6.950 | 147,151 | -0.28(-3.87%) |
Mar 15, 2019 | 6.500 | 7.230 | 6.491 | 7.230 | 439,700 | +0.78(+12.09%) |
Mar 14, 2019 | 6.500 | 6.550 | 6.250 | 6.450 | 201,636 | +0.15(+2.38%) |
Mar 13, 2019 | 5.650 | 6.300 | 5.650 | 6.300 | 281,330 | +0.65(+11.50%) |
Mar 12, 2019 | 5.520 | 5.650 | 5.450 | 5.650 | 36,889 | +0.14(+2.54%) |
Mar 11, 2019 | 5.650 | 5.650 | 5.400 | 5.510 | 34,473 | -0.10(-1.78%) |
Mar 08, 2019 | 5.400 | 5.620 | 5.400 | 5.610 | 38,700 | +0.17(+3.12%) |
Mar 07, 2019 | 5.540 | 5.700 | 5.400 | 5.440 | 75,307 | -0.19(-3.37%) |
Mar 06, 2019 | 5.530 | 5.690 | 5.444 | 5.630 | 66,539 | +0.19(+3.49%) |
Mar 05, 2019 | 5.410 | 5.650 | 5.400 | 5.440 | 50,050 | -0.04(-0.73%) |
Mar 04, 2019 | 5.550 | 5.573 | 5.360 | 5.480 | 12,526 | +0.08(+1.48%) |
Mar 01, 2019 | 5.640 | 5.750 | 5.350 | 5.400 | 48,200 | -0.07(-1.28%) |
Feb 28, 2019 | 5.520 | 5.825 | 5.400 | 5.470 | 79,455 | -0.10(-1.80%) |
Feb 27, 2019 | 5.450 | 5.570 | 5.359 | 5.570 | 58,407 | +0.05(+0.91%) |
Feb 26, 2019 | 5.500 | 5.600 | 5.090 | 5.520 | 118,868 | +0.02(+0.36%) |
Feb 25, 2019 | 5.500 | 5.525 | 5.300 | 5.500 | 97,854 | +0.11(+2.04%) |
Feb 22, 2019 | 5.460 | 5.550 | 5.220 | 5.390 | 105,400 | +0.00(+0.00%) |
Feb 21, 2019 | 5.390 | 5.500 | 5.000 | 5.390 | 150,562 | +0.14(+2.67%) |
Feb 20, 2019 | 5.450 | 5.750 | 5.190 | 5.250 | 359,249 | +0.17(+3.35%) |
Feb 19, 2019 | 5.120 | 5.250 | 4.838 | 5.080 | 114,912 | -0.04(-0.78%) |
Feb 15, 2019 | 4.590 | 5.490 | 4.590 | 5.120 | 126,300 | +0.59(+13.15%) |
Feb 14, 2019 | 4.440 | 4.600 | 4.400 | 4.525 | 41,843 | +0.12(+2.84%) |
Feb 13, 2019 | 4.500 | 4.550 | 4.260 | 4.400 | 47,388 | +0.11(+2.56%) |
Feb 12, 2019 | 4.350 | 4.400 | 4.290 | 4.290 | 38,565 | +0.00(+0.00%) |
Feb 11, 2019 | 4.250 | 4.350 | 4.220 | 4.290 | 15,262 | +0.10(+2.39%) |
Feb 08, 2019 | 4.250 | 4.300 | 4.190 | 4.190 | 18,600 | -0.03(-0.71%) |
Feb 07, 2019 | 4.200 | 4.310 | 4.180 | 4.220 | 14,112 | +0.00(+0.00%) |
Feb 06, 2019 | 4.290 | 4.330 | 4.210 | 4.220 | 12,971 | -0.03(-0.71%) |
Feb 05, 2019 | 4.350 | 4.350 | 4.250 | 4.250 | 40,407 | -0.10(-2.30%) |
Feb 04, 2019 | 4.220 | 4.350 | 4.200 | 4.350 | 15,661 | +0.05(+1.16%) |
Feb 01, 2019 | 4.310 | 4.470 | 4.220 | 4.300 | 31,500 | +0.00(+0.00%) |
Jan 31, 2019 | 4.250 | 4.341 | 4.200 | 4.300 | 17,044 | +0.02(+0.58%) |
Jan 30, 2019 | 4.300 | 4.350 | 4.200 | 4.275 | 32,979 | -0.02(-0.58%) |
Jan 29, 2019 | 4.270 | 4.300 | 4.150 | 4.300 | 17,803 | +0.05(+1.18%) |
Jan 28, 2019 | 4.250 | 4.250 | 4.130 | 4.250 | 26,890 | +0.00(+0.00%) |
Jan 25, 2019 | 4.130 | 4.280 | 4.060 | 4.250 | 43,200 | +0.13(+3.16%) |
Jan 24, 2019 | 4.280 | 4.280 | 4.100 | 4.120 | 50,931 | -0.16(-3.74%) |
Jan 23, 2019 | 4.280 | 4.330 | 4.140 | 4.280 | 26,926 | +0.07(+1.66%) |
Jan 22, 2019 | 4.440 | 4.500 | 4.200 | 4.210 | 76,338 | -0.26(-5.82%) |
Jan 18, 2019 | 4.500 | 4.590 | 4.350 | 4.470 | 38,500 | +0.00(+0.00%) |
Jan 17, 2019 | 4.350 | 4.651 | 4.340 | 4.470 | 40,432 | +0.07(+1.59%) |
Jan 16, 2019 | 4.340 | 4.625 | 4.250 | 4.400 | 24,193 | +0.00(+0.00%) |
Jan 15, 2019 | 4.310 | 4.400 | 4.222 | 4.400 | 19,902 | +0.13(+3.04%) |
Jan 14, 2019 | 4.200 | 4.399 | 4.200 | 4.270 | 24,141 | +0.06(+1.43%) |
Jan 11, 2019 | 4.260 | 4.350 | 4.200 | 4.210 | 40,000 | -0.02(-0.47%) |
Jan 10, 2019 | 4.400 | 4.400 | 4.220 | 4.230 | 18,978 | -0.17(-3.86%) |
Jan 09, 2019 | 4.360 | 4.480 | 4.238 | 4.400 | 32,149 | +0.04(+0.92%) |
Jan 08, 2019 | 4.446 | 4.479 | 4.360 | 4.360 | 9,081 | -0.12(-2.68%) |
Jan 07, 2019 | 4.350 | 4.490 | 4.350 | 4.480 | 14,038 | +0.10(+2.28%) |
Jan 04, 2019 | 4.500 | 4.500 | 4.300 | 4.380 | 16,200 | -0.07(-1.57%) |
Jan 03, 2019 | 4.300 | 4.500 | 4.300 | 4.450 | 14,382 | +0.12(+2.77%) |