Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.591 | 5.639 | 5.570 | 5.612 | 590,220 | +0.11(+2.00%) |
Mar 28, 2019 | 5.460 | 5.522 | 5.460 | 5.502 | 566,855 | +0.00(+0.00%) |
Mar 27, 2019 | 5.508 | 5.515 | 5.433 | 5.502 | 541,403 | +0.03(+0.63%) |
Mar 26, 2019 | 5.515 | 5.567 | 5.460 | 5.467 | 747,035 | -0.06(-1.12%) |
Mar 25, 2019 | 5.508 | 5.553 | 5.481 | 5.529 | 730,524 | -0.05(-0.86%) |
Mar 22, 2019 | 5.646 | 5.660 | 5.564 | 5.577 | 760,722 | -0.17(-2.99%) |
Mar 21, 2019 | 5.722 | 5.763 | 5.698 | 5.749 | 584,067 | +0.12(+2.20%) |
Mar 20, 2019 | 5.584 | 5.656 | 5.557 | 5.625 | 185,145 | +0.03(+0.49%) |
Mar 19, 2019 | 5.674 | 5.681 | 5.570 | 5.598 | 388,710 | -0.07(-1.22%) |
Mar 18, 2019 | 5.577 | 5.701 | 5.577 | 5.667 | 555,093 | +0.14(+2.49%) |
Mar 15, 2019 | 5.481 | 5.536 | 5.474 | 5.529 | 744,456 | +0.03(+0.63%) |
Mar 14, 2019 | 5.453 | 5.515 | 5.446 | 5.495 | 772,991 | -0.02(-0.37%) |
Mar 13, 2019 | 5.488 | 5.550 | 5.453 | 5.515 | 672,341 | +0.02(+0.38%) |
Mar 12, 2019 | 5.426 | 5.529 | 5.426 | 5.495 | 511,743 | +0.08(+1.40%) |
Mar 11, 2019 | 5.364 | 5.440 | 5.364 | 5.419 | 582,454 | +0.03(+0.64%) |
Mar 08, 2019 | 5.371 | 5.405 | 5.344 | 5.385 | 507,002 | -0.05(-0.89%) |
Mar 07, 2019 | 5.398 | 5.446 | 5.343 | 5.433 | 689,889 | -0.08(-1.50%) |
Mar 06, 2019 | 5.605 | 5.622 | 5.515 | 5.515 | 423,789 | -0.10(-1.72%) |
Mar 05, 2019 | 5.632 | 5.632 | 5.591 | 5.612 | 793,593 | +0.01(+0.12%) |
Mar 04, 2019 | 5.605 | 5.625 | 5.577 | 5.605 | 512,020 | +0.10(+1.75%) |
Mar 01, 2019 | 5.550 | 5.570 | 5.460 | 5.508 | 729,497 | +0.12(+2.17%) |
Feb 28, 2019 | 5.474 | 5.481 | 5.385 | 5.391 | 1,113,124 | -0.07(-1.26%) |
Feb 27, 2019 | 5.419 | 5.467 | 5.378 | 5.460 | 1,507,711 | +0.08(+1.54%) |
Feb 26, 2019 | 5.474 | 5.491 | 5.371 | 5.378 | 714,827 | -0.08(-1.51%) |
Feb 25, 2019 | 5.467 | 5.515 | 5.391 | 5.460 | 881,646 | +0.00(+0.00%) |
Feb 22, 2019 | 5.577 | 5.577 | 5.453 | 5.460 | 491,463 | +0.01(+0.25%) |
Feb 21, 2019 | 5.474 | 5.481 | 5.412 | 5.446 | 418,532 | -0.01(-0.25%) |
Feb 20, 2019 | 5.536 | 5.536 | 5.453 | 5.460 | 538,416 | -0.06(-1.12%) |
Feb 19, 2019 | 5.460 | 5.557 | 5.460 | 5.522 | 532,761 | -0.03(-0.62%) |
Feb 15, 2019 | 5.536 | 5.577 | 5.495 | 5.557 | 626,818 | +0.06(+1.13%) |
Feb 14, 2019 | 5.446 | 5.502 | 5.440 | 5.495 | 401,223 | +0.07(+1.27%) |
Feb 13, 2019 | 5.426 | 5.474 | 5.412 | 5.426 | 396,650 | -0.03(-0.51%) |
Feb 12, 2019 | 5.467 | 5.481 | 5.385 | 5.453 | 607,469 | +0.19(+3.67%) |
Feb 11, 2019 | 5.233 | 5.288 | 5.226 | 5.261 | 333,390 | +0.00(+0.00%) |
Feb 08, 2019 | 5.267 | 5.288 | 5.219 | 5.261 | 301,645 | -0.02(-0.39%) |
Feb 07, 2019 | 5.316 | 5.336 | 5.226 | 5.281 | 470,654 | -0.16(-2.91%) |
Feb 06, 2019 | 5.508 | 5.536 | 5.426 | 5.440 | 502,921 | -0.01(-0.25%) |
Feb 05, 2019 | 5.474 | 5.557 | 5.446 | 5.453 | 575,174 | +0.08(+1.41%) |
Feb 04, 2019 | 5.357 | 5.385 | 5.329 | 5.378 | 392,595 | +0.06(+1.03%) |
Feb 01, 2019 | 5.316 | 5.364 | 5.295 | 5.323 | 521,090 | -0.03(-0.64%) |
Jan 31, 2019 | 5.419 | 5.433 | 5.329 | 5.357 | 340,256 | +0.03(+0.52%) |
Jan 30, 2019 | 5.371 | 5.378 | 5.261 | 5.329 | 482,142 | +0.08(+1.44%) |
Jan 29, 2019 | 5.329 | 5.357 | 5.233 | 5.254 | 310,626 | -0.01(-0.26%) |
Jan 28, 2019 | 5.185 | 5.288 | 5.185 | 5.267 | 450,474 | +0.08(+1.59%) |
Jan 25, 2019 | 5.226 | 5.274 | 5.171 | 5.185 | 656,736 | +0.05(+0.94%) |
Jan 24, 2019 | 5.309 | 5.350 | 5.109 | 5.137 | 644,566 | -0.25(-4.60%) |
Jan 23, 2019 | 5.323 | 5.398 | 5.309 | 5.385 | 744,668 | +0.24(+4.69%) |
Jan 22, 2019 | 5.288 | 5.295 | 5.123 | 5.144 | 433,069 | -0.21(-3.98%) |
Jan 18, 2019 | 5.316 | 5.391 | 5.278 | 5.357 | 582,087 | +0.05(+0.91%) |
Jan 17, 2019 | 5.226 | 5.357 | 5.226 | 5.309 | 196,981 | +0.01(+0.13%) |
Jan 16, 2019 | 5.288 | 5.329 | 5.247 | 5.302 | 304,670 | -0.03(-0.65%) |
Jan 15, 2019 | 5.302 | 5.350 | 5.281 | 5.336 | 188,295 | +0.10(+1.97%) |
Jan 14, 2019 | 5.178 | 5.267 | 5.171 | 5.233 | 161,071 | -0.05(-0.91%) |
Jan 11, 2019 | 5.267 | 5.288 | 5.212 | 5.281 | 283,782 | -0.03(-0.65%) |
Jan 10, 2019 | 5.357 | 5.385 | 5.281 | 5.316 | 306,095 | -0.08(-1.41%) |
Jan 09, 2019 | 5.446 | 5.467 | 5.309 | 5.391 | 570,185 | +0.12(+2.35%) |
Jan 08, 2019 | 5.336 | 5.364 | 5.264 | 5.267 | 528,988 | +0.05(+0.92%) |
Jan 07, 2019 | 5.192 | 5.278 | 5.175 | 5.219 | 547,521 | +0.08(+1.47%) |
Jan 04, 2019 | 5.095 | 5.205 | 5.054 | 5.144 | 366,418 | +0.13(+2.61%) |
Jan 03, 2019 | 5.033 | 5.088 | 4.999 | 5.013 | 331,265 | +0.05(+0.97%) |