Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.700 | 6.130 | 5.628 | 5.990 | 98,400 | +0.21(+3.63%) |
Mar 28, 2019 | 5.340 | 6.145 | 5.340 | 5.780 | 197,595 | +0.43(+8.04%) |
Mar 27, 2019 | 5.180 | 5.480 | 5.117 | 5.350 | 56,020 | +0.05(+0.94%) |
Mar 26, 2019 | 5.364 | 5.520 | 5.170 | 5.300 | 56,379 | -0.05(-0.93%) |
Mar 25, 2019 | 5.340 | 5.600 | 5.125 | 5.350 | 56,933 | +0.05(+0.94%) |
Mar 22, 2019 | 5.400 | 5.640 | 5.100 | 5.300 | 57,300 | -0.19(-3.46%) |
Mar 21, 2019 | 5.600 | 5.690 | 5.400 | 5.490 | 45,141 | -0.05(-0.90%) |
Mar 20, 2019 | 5.590 | 5.720 | 5.400 | 5.540 | 67,849 | +0.04(+0.73%) |
Mar 19, 2019 | 5.740 | 5.740 | 5.304 | 5.500 | 59,781 | -0.15(-2.65%) |
Mar 18, 2019 | 5.780 | 5.780 | 5.350 | 5.650 | 72,335 | -0.06(-1.05%) |
Mar 15, 2019 | 5.530 | 5.710 | 5.350 | 5.710 | 57,200 | +0.22(+4.01%) |
Mar 14, 2019 | 5.230 | 5.640 | 5.110 | 5.490 | 119,025 | +0.30(+5.78%) |
Mar 13, 2019 | 5.245 | 5.300 | 5.010 | 5.190 | 57,652 | -0.04(-0.76%) |
Mar 12, 2019 | 5.240 | 5.380 | 5.151 | 5.230 | 46,405 | -0.07(-1.32%) |
Mar 11, 2019 | 5.130 | 5.538 | 5.020 | 5.300 | 146,735 | +0.17(+3.31%) |
Mar 08, 2019 | 4.960 | 5.290 | 4.830 | 5.130 | 156,400 | +0.20(+4.06%) |
Mar 07, 2019 | 4.940 | 5.440 | 4.890 | 4.930 | 185,118 | +0.04(+0.82%) |
Mar 06, 2019 | 5.190 | 5.190 | 4.820 | 4.890 | 121,742 | -0.31(-5.96%) |
Mar 05, 2019 | 5.110 | 5.240 | 4.890 | 5.200 | 75,740 | +0.10(+1.96%) |
Mar 04, 2019 | 5.090 | 5.130 | 4.770 | 5.100 | 61,517 | -0.03(-0.58%) |
Mar 01, 2019 | 5.140 | 5.170 | 4.900 | 5.130 | 89,800 | +0.02(+0.39%) |
Feb 28, 2019 | 5.220 | 5.380 | 5.013 | 5.110 | 91,566 | -0.07(-1.35%) |
Feb 27, 2019 | 5.350 | 5.690 | 5.120 | 5.180 | 193,693 | -0.17(-3.18%) |
Feb 26, 2019 | 4.960 | 5.580 | 4.884 | 5.350 | 186,388 | +0.35(+7.00%) |
Feb 25, 2019 | 4.890 | 5.180 | 4.620 | 5.000 | 253,947 | +0.24(+5.04%) |
Feb 22, 2019 | 4.830 | 5.030 | 4.570 | 4.760 | 233,300 | +0.09(+1.93%) |
Feb 21, 2019 | 4.760 | 5.040 | 4.670 | 4.670 | 101,993 | -0.19(-3.91%) |
Feb 20, 2019 | 4.250 | 5.120 | 4.210 | 4.860 | 351,011 | +0.65(+15.44%) |
Feb 19, 2019 | 4.620 | 4.623 | 4.210 | 4.210 | 287,090 | -0.52(-10.99%) |
Feb 15, 2019 | 5.100 | 5.190 | 4.650 | 4.730 | 356,800 | -0.31(-6.15%) |
Feb 14, 2019 | 5.320 | 5.500 | 4.800 | 5.040 | 291,613 | -0.27(-5.08%) |
Feb 13, 2019 | 5.200 | 6.030 | 5.190 | 5.310 | 395,134 | +0.20(+3.91%) |
Feb 12, 2019 | 6.080 | 6.160 | 5.000 | 5.110 | 385,329 | -0.90(-14.98%) |
Feb 11, 2019 | 5.700 | 6.250 | 5.295 | 6.010 | 558,335 | -0.29(-4.60%) |
Feb 08, 2019 | 4.870 | 6.800 | 4.830 | 6.300 | 1,025,300 | +1.38(+28.05%) |
Feb 07, 2019 | 4.650 | 4.920 | 4.350 | 4.920 | 363,541 | +0.17(+3.58%) |
Feb 06, 2019 | 4.410 | 4.790 | 4.230 | 4.750 | 1,215,633 | +0.57(+13.64%) |
Feb 05, 2019 | 3.940 | 4.390 | 3.800 | 4.180 | 672,866 | +0.28(+7.18%) |
Feb 04, 2019 | 3.300 | 3.910 | 3.300 | 3.900 | 467,896 | +0.60(+18.18%) |
Feb 01, 2019 | 3.480 | 3.480 | 3.160 | 3.300 | 202,300 | -0.20(-5.71%) |
Jan 31, 2019 | 3.160 | 3.580 | 2.870 | 3.500 | 557,280 | +0.21(+6.38%) |
Jan 30, 2019 | 4.000 | 4.200 | 2.720 | 3.290 | 5,926,769 | +0.66(+25.10%) |
Jan 29, 2019 | 2.700 | 2.730 | 2.630 | 2.630 | 50,738 | -0.06(-2.23%) |
Jan 28, 2019 | 2.850 | 2.934 | 2.680 | 2.690 | 66,327 | -0.16(-5.61%) |
Jan 25, 2019 | 2.900 | 2.930 | 2.850 | 2.850 | 14,800 | +0.02(+0.71%) |
Jan 24, 2019 | 2.950 | 2.970 | 2.781 | 2.830 | 56,436 | -0.12(-4.07%) |
Jan 23, 2019 | 2.960 | 2.960 | 2.730 | 2.950 | 7,014 | +0.04(+1.37%) |
Jan 22, 2019 | 2.810 | 3.000 | 2.810 | 2.910 | 49,764 | +0.13(+4.68%) |
Jan 18, 2019 | 2.800 | 2.880 | 2.750 | 2.780 | 21,600 | -0.03(-1.07%) |
Jan 17, 2019 | 2.850 | 2.880 | 2.809 | 2.810 | 39,332 | -0.02(-0.71%) |
Jan 16, 2019 | 2.800 | 2.900 | 2.740 | 2.830 | 33,047 | +0.11(+4.04%) |
Jan 15, 2019 | 2.750 | 2.750 | 2.677 | 2.720 | 21,511 | -0.02(-0.73%) |
Jan 14, 2019 | 2.800 | 2.830 | 2.631 | 2.740 | 41,651 | -0.02(-0.72%) |
Jan 11, 2019 | 2.880 | 2.880 | 2.750 | 2.760 | 36,200 | -0.12(-4.17%) |
Jan 10, 2019 | 3.094 | 3.094 | 2.850 | 2.880 | 9,372 | -0.07(-2.37%) |
Jan 09, 2019 | 2.990 | 2.990 | 2.940 | 2.950 | 27,102 | +0.10(+3.51%) |
Jan 08, 2019 | 2.950 | 3.040 | 2.850 | 2.850 | 18,696 | -0.10(-3.39%) |
Jan 07, 2019 | 3.020 | 3.050 | 2.811 | 2.950 | 50,115 | +0.03(+0.85%) |
Jan 04, 2019 | 2.990 | 3.100 | 2.910 | 2.925 | 29,200 | -0.03(-0.85%) |
Jan 03, 2019 | 3.000 | 3.000 | 2.810 | 2.950 | 36,394 | -0.05(-1.67%) |