Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.160 | 6.350 | 6.090 | 6.300 | 749,400 | +0.23(+3.79%) |
Mar 28, 2019 | 5.800 | 6.090 | 5.770 | 6.070 | 454,998 | +0.32(+5.57%) |
Mar 27, 2019 | 5.750 | 5.860 | 5.740 | 5.750 | 242,395 | -0.05(-0.86%) |
Mar 26, 2019 | 5.650 | 5.850 | 5.480 | 5.800 | 281,912 | +0.23(+4.13%) |
Mar 25, 2019 | 5.570 | 5.620 | 5.460 | 5.570 | 416,099 | -0.06(-1.07%) |
Mar 22, 2019 | 5.800 | 5.870 | 5.620 | 5.630 | 513,600 | -0.21(-3.60%) |
Mar 21, 2019 | 5.860 | 5.970 | 5.810 | 5.840 | 436,558 | -0.07(-1.18%) |
Mar 20, 2019 | 6.050 | 6.080 | 5.900 | 5.910 | 374,014 | -0.16(-2.64%) |
Mar 19, 2019 | 6.080 | 6.160 | 5.970 | 6.070 | 223,249 | +0.03(+0.50%) |
Mar 18, 2019 | 6.140 | 6.199 | 5.980 | 6.040 | 437,575 | -0.06(-0.98%) |
Mar 15, 2019 | 6.000 | 6.200 | 5.970 | 6.100 | 1,044,100 | +0.05(+0.83%) |
Mar 14, 2019 | 6.280 | 6.280 | 6.040 | 6.050 | 276,748 | -0.13(-2.10%) |
Mar 13, 2019 | 6.400 | 6.400 | 6.150 | 6.180 | 441,260 | -0.18(-2.83%) |
Mar 12, 2019 | 6.220 | 6.410 | 6.170 | 6.360 | 526,471 | +0.23(+3.75%) |
Mar 11, 2019 | 5.780 | 6.155 | 5.770 | 6.130 | 391,719 | +0.24(+4.07%) |
Mar 08, 2019 | 5.980 | 5.990 | 5.820 | 5.890 | 317,800 | -0.04(-0.67%) |
Mar 07, 2019 | 6.350 | 6.350 | 5.820 | 5.930 | 552,401 | -0.39(-6.17%) |
Mar 06, 2019 | 6.380 | 6.420 | 6.240 | 6.320 | 271,293 | -0.03(-0.47%) |
Mar 05, 2019 | 6.430 | 6.450 | 6.320 | 6.350 | 341,381 | -0.07(-1.09%) |
Mar 04, 2019 | 6.400 | 6.480 | 6.280 | 6.420 | 479,682 | +0.03(+0.47%) |
Mar 01, 2019 | 6.430 | 6.450 | 6.350 | 6.390 | 300,500 | +0.00(+0.00%) |
Feb 28, 2019 | 6.420 | 6.440 | 6.250 | 6.390 | 312,057 | +0.00(+0.00%) |
Feb 27, 2019 | 6.290 | 6.430 | 6.210 | 6.390 | 627,273 | +0.14(+2.24%) |
Feb 26, 2019 | 6.130 | 6.350 | 6.010 | 6.250 | 422,207 | +0.11(+1.79%) |
Feb 25, 2019 | 6.000 | 6.170 | 5.980 | 6.140 | 637,653 | +0.18(+3.02%) |
Feb 22, 2019 | 6.000 | 6.010 | 5.570 | 5.960 | 490,500 | +0.01(+0.17%) |
Feb 21, 2019 | 6.000 | 6.040 | 5.920 | 5.950 | 516,098 | -0.05(-0.83%) |
Feb 20, 2019 | 6.000 | 6.050 | 5.960 | 6.000 | 814,672 | +0.02(+0.33%) |
Feb 19, 2019 | 6.120 | 6.130 | 5.930 | 5.980 | 1,054,690 | +0.00(+0.00%) |
Feb 15, 2019 | 6.000 | 6.020 | 5.900 | 5.980 | 398,500 | -0.01(-0.17%) |
Feb 14, 2019 | 5.950 | 6.130 | 5.920 | 5.990 | 587,317 | -0.01(-0.17%) |
Feb 13, 2019 | 5.900 | 6.020 | 5.810 | 6.000 | 967,197 | +0.12(+2.04%) |
Feb 12, 2019 | 6.000 | 6.150 | 5.740 | 5.880 | 764,678 | +0.46(+8.49%) |
Feb 11, 2019 | 5.350 | 5.420 | 5.210 | 5.420 | 257,471 | +0.02(+0.37%) |
Feb 08, 2019 | 5.200 | 5.440 | 5.200 | 5.400 | 164,900 | +0.20(+3.85%) |
Feb 07, 2019 | 5.250 | 5.320 | 5.170 | 5.200 | 101,875 | -0.10(-1.89%) |
Feb 06, 2019 | 5.190 | 5.330 | 5.190 | 5.300 | 174,489 | +0.05(+0.95%) |
Feb 05, 2019 | 5.110 | 5.300 | 5.110 | 5.250 | 335,590 | +0.14(+2.74%) |
Feb 04, 2019 | 4.950 | 5.120 | 4.900 | 5.110 | 259,014 | +0.17(+3.44%) |
Feb 01, 2019 | 4.920 | 5.050 | 4.920 | 4.940 | 96,000 | +0.00(+0.00%) |
Jan 31, 2019 | 4.920 | 5.040 | 4.920 | 4.940 | 158,568 | +0.02(+0.41%) |
Jan 30, 2019 | 4.870 | 5.013 | 4.850 | 4.920 | 147,277 | +0.07(+1.44%) |
Jan 29, 2019 | 4.860 | 4.940 | 4.840 | 4.850 | 319,856 | -0.01(-0.21%) |
Jan 28, 2019 | 4.900 | 4.920 | 4.800 | 4.860 | 104,543 | -0.02(-0.41%) |
Jan 25, 2019 | 4.920 | 4.990 | 4.870 | 4.880 | 690,000 | -0.01(-0.20%) |
Jan 24, 2019 | 4.970 | 5.000 | 4.870 | 4.890 | 57,599 | -0.06(-1.21%) |
Jan 23, 2019 | 4.910 | 4.990 | 4.840 | 4.950 | 217,427 | +0.05(+1.02%) |
Jan 22, 2019 | 5.100 | 5.130 | 4.880 | 4.900 | 163,245 | -0.30(-5.77%) |
Jan 18, 2019 | 5.110 | 5.220 | 5.050 | 5.200 | 137,600 | +0.10(+1.96%) |
Jan 17, 2019 | 4.730 | 5.200 | 4.730 | 5.100 | 167,795 | +0.34(+7.14%) |
Jan 16, 2019 | 4.600 | 4.824 | 4.600 | 4.760 | 272,381 | -0.02(-0.42%) |
Jan 15, 2019 | 4.780 | 4.860 | 4.747 | 4.780 | 80,139 | +0.02(+0.42%) |
Jan 14, 2019 | 4.750 | 4.800 | 4.640 | 4.760 | 140,185 | +0.01(+0.21%) |
Jan 11, 2019 | 4.750 | 4.800 | 4.690 | 4.750 | 156,300 | -0.02(-0.42%) |
Jan 10, 2019 | 4.470 | 4.790 | 4.430 | 4.770 | 153,507 | +0.28(+6.24%) |
Jan 09, 2019 | 4.380 | 4.520 | 4.340 | 4.490 | 266,257 | +0.12(+2.75%) |
Jan 08, 2019 | 4.250 | 4.370 | 4.170 | 4.370 | 226,463 | +0.15(+3.55%) |
Jan 07, 2019 | 4.270 | 4.450 | 4.140 | 4.220 | 760,678 | +0.01(+0.24%) |
Jan 04, 2019 | 4.190 | 4.290 | 4.120 | 4.210 | 245,900 | +0.10(+2.43%) |
Jan 03, 2019 | 4.210 | 4.280 | 4.110 | 4.110 | 139,974 | -0.15(-3.52%) |