Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.800 | 5.817 | 5.700 | 5.730 | 49,400 | -0.06(-1.04%) |
Mar 28, 2019 | 5.780 | 5.840 | 5.740 | 5.790 | 22,376 | +0.00(+0.00%) |
Mar 27, 2019 | 5.620 | 5.820 | 5.620 | 5.790 | 52,597 | +0.14(+2.48%) |
Mar 26, 2019 | 5.630 | 5.690 | 5.590 | 5.650 | 19,798 | +0.05(+0.89%) |
Mar 25, 2019 | 5.740 | 5.750 | 5.530 | 5.600 | 81,737 | -0.23(-3.95%) |
Mar 22, 2019 | 5.850 | 5.920 | 5.740 | 5.830 | 55,700 | -0.05(-0.85%) |
Mar 21, 2019 | 5.880 | 5.940 | 5.820 | 5.880 | 24,853 | -0.03(-0.51%) |
Mar 20, 2019 | 5.850 | 5.910 | 5.820 | 5.910 | 19,862 | +0.02(+0.42%) |
Mar 19, 2019 | 5.910 | 5.955 | 5.850 | 5.885 | 76,249 | -0.02(-0.42%) |
Mar 18, 2019 | 6.130 | 6.140 | 5.650 | 5.910 | 190,376 | -0.23(-3.75%) |
Mar 15, 2019 | 6.130 | 6.220 | 6.110 | 6.140 | 76,300 | +0.04(+0.66%) |
Mar 14, 2019 | 5.960 | 6.190 | 5.960 | 6.100 | 150,578 | +0.18(+3.04%) |
Mar 13, 2019 | 5.910 | 5.970 | 5.890 | 5.920 | 25,875 | +0.00(+0.00%) |
Mar 12, 2019 | 5.910 | 5.981 | 5.860 | 5.920 | 68,750 | +0.06(+1.02%) |
Mar 11, 2019 | 5.920 | 5.920 | 5.830 | 5.860 | 59,435 | -0.07(-1.18%) |
Mar 08, 2019 | 5.920 | 6.030 | 5.800 | 5.930 | 28,800 | +0.01(+0.17%) |
Mar 07, 2019 | 5.970 | 6.050 | 5.920 | 5.920 | 26,289 | -0.10(-1.66%) |
Mar 06, 2019 | 5.960 | 6.040 | 5.960 | 6.020 | 66,187 | +0.01(+0.17%) |
Mar 05, 2019 | 6.060 | 6.117 | 5.820 | 6.010 | 97,005 | -0.15(-2.36%) |
Mar 04, 2019 | 6.230 | 6.230 | 6.050 | 6.155 | 139,162 | -0.02(-0.40%) |
Mar 01, 2019 | 6.250 | 6.270 | 6.150 | 6.180 | 87,000 | +0.01(+0.16%) |
Feb 28, 2019 | 6.170 | 6.280 | 6.100 | 6.170 | 72,343 | +0.01(+0.16%) |
Feb 27, 2019 | 6.030 | 6.290 | 6.000 | 6.160 | 108,838 | +0.15(+2.50%) |
Feb 26, 2019 | 6.010 | 6.150 | 5.980 | 6.010 | 107,436 | -0.09(-1.48%) |
Feb 25, 2019 | 6.070 | 6.430 | 5.930 | 6.100 | 222,207 | +0.08(+1.33%) |
Feb 22, 2019 | 6.010 | 6.400 | 5.940 | 6.020 | 101,900 | +0.08(+1.35%) |
Feb 21, 2019 | 5.900 | 5.950 | 5.740 | 5.940 | 86,009 | +0.09(+1.54%) |
Feb 20, 2019 | 5.780 | 6.050 | 5.650 | 5.850 | 544,581 | +0.02(+0.34%) |
Feb 19, 2019 | 5.980 | 5.980 | 5.560 | 5.830 | 107,093 | -0.02(-0.34%) |
Feb 15, 2019 | 5.770 | 6.100 | 5.700 | 5.850 | 114,000 | +0.21(+3.72%) |
Feb 14, 2019 | 5.621 | 5.690 | 5.603 | 5.640 | 10,462 | +0.06(+1.15%) |
Feb 13, 2019 | 5.640 | 5.770 | 5.510 | 5.576 | 37,354 | -0.08(-1.49%) |
Feb 12, 2019 | 5.960 | 5.960 | 5.050 | 5.660 | 209,544 | +0.22(+4.04%) |
Feb 11, 2019 | 5.350 | 5.460 | 5.350 | 5.440 | 30,434 | +0.14(+2.64%) |
Feb 08, 2019 | 5.240 | 5.300 | 5.240 | 5.300 | 4,300 | -0.03(-0.56%) |
Feb 07, 2019 | 5.350 | 5.350 | 5.180 | 5.330 | 3,302 | +0.13(+2.50%) |
Feb 06, 2019 | 5.250 | 5.300 | 5.200 | 5.200 | 4,061 | -0.09(-1.61%) |
Feb 05, 2019 | 5.210 | 5.290 | 5.190 | 5.285 | 16,522 | +0.11(+2.03%) |
Feb 04, 2019 | 5.250 | 5.250 | 5.176 | 5.180 | 5,650 | -0.21(-3.90%) |
Feb 01, 2019 | 5.400 | 5.400 | 5.300 | 5.390 | 6,600 | +0.14(+2.66%) |
Jan 31, 2019 | 5.230 | 5.300 | 5.230 | 5.250 | 1,979 | +0.02(+0.38%) |
Jan 30, 2019 | 5.230 | 5.230 | 5.230 | 32 | +0.00(+0.00%) | |
Jan 29, 2019 | 5.230 | 5.230 | 5.230 | 5.230 | 206 | -0.01(-0.19%) |
Jan 28, 2019 | 5.240 | 5.240 | 5.226 | 5.240 | 932 | -0.11(-2.06%) |
Jan 25, 2019 | 5.200 | 5.350 | 5.190 | 5.350 | 800 | +0.21(+4.09%) |
Jan 24, 2019 | 5.230 | 5.230 | 5.118 | 5.140 | 2,296 | -0.11(-2.10%) |
Jan 23, 2019 | 5.260 | 5.260 | 5.250 | 5.250 | 270 | -0.02(-0.38%) |
Jan 22, 2019 | 5.280 | 5.300 | 5.234 | 5.270 | 4,224 | -0.06(-1.13%) |
Jan 18, 2019 | 5.360 | 5.360 | 5.330 | 5.330 | 3,400 | +0.04(+0.76%) |
Jan 17, 2019 | 5.330 | 5.330 | 5.290 | 5.290 | 6,134 | -0.04(-0.75%) |
Jan 16, 2019 | 5.310 | 5.330 | 5.300 | 5.330 | 3,083 | +0.00(+0.00%) |
Jan 15, 2019 | 5.360 | 5.360 | 5.330 | 5.330 | 1,104 | -0.02(-0.37%) |
Jan 14, 2019 | 5.400 | 5.400 | 5.310 | 5.350 | 1,150 | +0.04(+0.75%) |
Jan 11, 2019 | 5.230 | 5.330 | 5.210 | 5.310 | 6,400 | +0.01(+0.19%) |
Jan 10, 2019 | 5.260 | 5.300 | 5.200 | 5.300 | 20,904 | +0.00(+0.00%) |
Jan 09, 2019 | 5.260 | 5.300 | 5.260 | 5.300 | 646 | -0.00(-0.00%) |
Jan 08, 2019 | 5.230 | 5.300 | 5.200 | 5.300 | 4,047 | +0.09(+1.73%) |
Jan 07, 2019 | 5.200 | 5.270 | 5.200 | 5.210 | 13,167 | +0.05(+0.97%) |
Jan 04, 2019 | 5.150 | 5.200 | 5.130 | 5.160 | 3,900 | +0.00(+0.00%) |
Jan 03, 2019 | 5.160 | 5.170 | 5.051 | 5.160 | 2,395 | +0.04(+0.78%) |