Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.647 | 5.700 | 5.510 | 5.570 | 711,600 | +0.03(+0.54%) |
Mar 28, 2019 | 5.635 | 5.730 | 5.500 | 5.540 | 543,589 | -0.20(-3.45%) |
Mar 27, 2019 | 5.737 | 5.860 | 5.500 | 5.738 | 719,791 | -0.07(-1.17%) |
Mar 26, 2019 | 5.840 | 5.900 | 5.520 | 5.806 | 409,760 | +0.01(+0.10%) |
Mar 25, 2019 | 5.971 | 6.100 | 5.600 | 5.800 | 1,042,957 | -0.10(-1.70%) |
Mar 22, 2019 | 5.800 | 6.109 | 5.600 | 5.901 | 1,326,200 | +0.15(+2.62%) |
Mar 21, 2019 | 5.401 | 5.788 | 5.370 | 5.750 | 889,765 | +0.30(+5.45%) |
Mar 20, 2019 | 5.600 | 5.620 | 5.370 | 5.453 | 764,542 | -0.09(-1.58%) |
Mar 19, 2019 | 5.810 | 5.900 | 5.520 | 5.540 | 816,574 | -0.16(-2.81%) |
Mar 18, 2019 | 5.416 | 5.706 | 5.330 | 5.700 | 982,236 | +0.29(+5.31%) |
Mar 15, 2019 | 5.280 | 5.430 | 5.176 | 5.412 | 503,600 | +0.08(+1.59%) |
Mar 14, 2019 | 5.143 | 5.370 | 5.138 | 5.328 | 389,294 | +0.08(+1.48%) |
Mar 13, 2019 | 5.105 | 5.250 | 5.076 | 5.250 | 483,161 | +0.10(+2.04%) |
Mar 12, 2019 | 5.110 | 5.240 | 5.109 | 5.145 | 497,893 | +0.03(+0.67%) |
Mar 11, 2019 | 5.013 | 5.270 | 5.000 | 5.111 | 349,083 | +0.10(+2.02%) |
Mar 08, 2019 | 4.996 | 5.030 | 4.840 | 5.010 | 697,500 | -0.08(-1.57%) |
Mar 07, 2019 | 5.310 | 5.330 | 5.038 | 5.090 | 708,151 | -0.24(-4.59%) |
Mar 06, 2019 | 5.421 | 5.550 | 5.327 | 5.335 | 320,960 | -0.19(-3.45%) |
Mar 05, 2019 | 5.373 | 5.544 | 5.340 | 5.526 | 353,487 | +0.12(+2.22%) |
Mar 04, 2019 | 5.357 | 5.617 | 5.292 | 5.405 | 870,637 | -0.06(-1.18%) |
Mar 01, 2019 | 5.640 | 5.660 | 5.363 | 5.470 | 536,400 | -0.21(-3.63%) |
Feb 28, 2019 | 5.737 | 5.803 | 5.610 | 5.676 | 181,272 | -0.10(-1.73%) |
Feb 27, 2019 | 5.812 | 5.870 | 5.746 | 5.776 | 223,009 | -0.02(-0.41%) |
Feb 26, 2019 | 5.747 | 5.900 | 5.650 | 5.800 | 282,732 | +0.01(+0.18%) |
Feb 25, 2019 | 5.843 | 5.900 | 5.742 | 5.790 | 299,343 | -0.06(-1.06%) |
Feb 22, 2019 | 6.000 | 6.100 | 5.796 | 5.852 | 476,000 | -0.13(-2.25%) |
Feb 21, 2019 | 5.831 | 6.020 | 5.590 | 5.986 | 786,635 | +0.09(+1.46%) |
Feb 20, 2019 | 5.396 | 5.920 | 5.339 | 5.900 | 889,857 | +0.48(+8.89%) |
Feb 19, 2019 | 5.464 | 5.500 | 5.360 | 5.418 | 396,098 | -0.08(-1.50%) |
Feb 15, 2019 | 5.193 | 5.537 | 5.193 | 5.501 | 590,300 | +0.25(+4.77%) |
Feb 14, 2019 | 5.335 | 5.480 | 5.090 | 5.250 | 329,304 | -0.20(-3.67%) |
Feb 13, 2019 | 5.476 | 5.556 | 5.355 | 5.450 | 368,143 | -0.15(-2.67%) |
Feb 12, 2019 | 5.380 | 5.673 | 5.330 | 5.600 | 208,538 | +0.15(+2.75%) |
Feb 11, 2019 | 5.664 | 5.780 | 5.400 | 5.450 | 338,014 | -0.19(-3.37%) |
Feb 08, 2019 | 5.700 | 5.730 | 5.557 | 5.640 | 266,700 | +0.07(+1.21%) |
Feb 07, 2019 | 5.490 | 5.755 | 5.244 | 5.572 | 609,955 | +0.17(+3.19%) |
Feb 06, 2019 | 5.331 | 5.840 | 5.208 | 5.400 | 670,524 | +0.09(+1.77%) |
Feb 05, 2019 | 5.435 | 5.503 | 5.144 | 5.306 | 353,224 | -0.13(-2.42%) |
Feb 04, 2019 | 5.351 | 5.470 | 5.330 | 5.438 | 324,416 | +0.10(+1.83%) |
Feb 01, 2019 | 5.212 | 5.470 | 5.150 | 5.340 | 454,900 | +0.16(+3.09%) |
Jan 31, 2019 | 5.144 | 5.250 | 5.050 | 5.180 | 164,540 | +0.08(+1.57%) |
Jan 30, 2019 | 5.110 | 5.160 | 4.942 | 5.100 | 283,528 | +0.01(+0.17%) |
Jan 29, 2019 | 5.115 | 5.200 | 4.980 | 5.091 | 263,751 | -0.10(-1.90%) |
Jan 28, 2019 | 4.788 | 5.251 | 4.780 | 5.190 | 376,163 | +0.35(+7.14%) |
Jan 25, 2019 | 4.631 | 4.875 | 4.600 | 4.844 | 256,300 | +0.24(+5.31%) |
Jan 24, 2019 | 4.587 | 4.640 | 4.580 | 4.600 | 111,976 | -0.01(-0.14%) |
Jan 23, 2019 | 4.603 | 4.751 | 4.554 | 4.607 | 120,268 | -0.00(-0.07%) |
Jan 22, 2019 | 4.647 | 4.700 | 4.596 | 4.610 | 191,420 | -0.09(-1.91%) |
Jan 18, 2019 | 4.370 | 4.725 | 4.370 | 4.700 | 149,100 | +0.23(+5.18%) |
Jan 17, 2019 | 4.365 | 4.510 | 4.301 | 4.469 | 111,162 | +0.05(+1.10%) |
Jan 16, 2019 | 4.630 | 4.640 | 4.320 | 4.420 | 130,231 | -0.08(-1.77%) |
Jan 15, 2019 | 4.834 | 4.850 | 4.470 | 4.500 | 217,963 | -0.25(-5.27%) |
Jan 14, 2019 | 4.490 | 4.750 | 4.479 | 4.750 | 182,469 | +0.30(+6.74%) |
Jan 11, 2019 | 4.530 | 4.550 | 4.393 | 4.450 | 85,700 | -0.08(-1.77%) |
Jan 10, 2019 | 4.405 | 4.560 | 4.330 | 4.530 | 174,754 | +0.02(+0.41%) |
Jan 09, 2019 | 4.590 | 4.590 | 4.483 | 4.511 | 127,251 | -0.00(-0.08%) |
Jan 08, 2019 | 4.613 | 4.628 | 4.410 | 4.515 | 159,669 | -0.04(-0.77%) |
Jan 07, 2019 | 4.384 | 4.600 | 4.320 | 4.550 | 144,362 | +0.16(+3.74%) |
Jan 04, 2019 | 4.405 | 4.447 | 4.350 | 4.386 | 115,900 | +0.05(+1.06%) |
Jan 03, 2019 | 4.371 | 4.420 | 4.130 | 4.340 | 199,479 | +0.09(+2.10%) |