Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.105 | 5.124 | 4.989 | 5.076 | 1,193,244 | +0.01(+0.19%) |
Mar 28, 2019 | 5.153 | 5.197 | 5.008 | 5.066 | 1,025,976 | -0.08(-1.50%) |
Mar 27, 2019 | 5.202 | 5.231 | 5.037 | 5.144 | 1,585,112 | -0.05(-0.93%) |
Mar 26, 2019 | 5.124 | 5.221 | 5.076 | 5.192 | 1,517,058 | +0.10(+1.90%) |
Mar 25, 2019 | 5.269 | 5.289 | 5.057 | 5.095 | 1,734,626 | -0.21(-4.01%) |
Mar 22, 2019 | 5.559 | 5.579 | 5.221 | 5.308 | 1,881,452 | -0.30(-5.34%) |
Mar 21, 2019 | 5.550 | 5.685 | 5.511 | 5.608 | 795,312 | +0.05(+0.87%) |
Mar 20, 2019 | 5.617 | 5.646 | 5.472 | 5.559 | 898,880 | -0.08(-1.37%) |
Mar 19, 2019 | 5.656 | 5.762 | 5.559 | 5.637 | 1,788,695 | +0.00(+0.00%) |
Mar 18, 2019 | 5.869 | 5.936 | 5.632 | 5.637 | 1,684,711 | -0.23(-3.95%) |
Mar 15, 2019 | 5.849 | 5.917 | 5.811 | 5.869 | 1,854,768 | +0.01(+0.17%) |
Mar 14, 2019 | 5.791 | 5.898 | 5.782 | 5.859 | 1,302,621 | +0.05(+0.83%) |
Mar 13, 2019 | 5.830 | 5.878 | 5.724 | 5.811 | 1,495,789 | +0.00(+0.00%) |
Mar 12, 2019 | 5.897 | 5.916 | 5.782 | 5.811 | 1,433,220 | -0.04(-0.65%) |
Mar 11, 2019 | 5.544 | 5.868 | 5.544 | 5.849 | 1,961,989 | +0.32(+5.86%) |
Mar 08, 2019 | 5.630 | 5.677 | 5.516 | 5.525 | 2,329,218 | -0.13(-2.36%) |
Mar 07, 2019 | 5.868 | 5.878 | 5.658 | 5.658 | 1,657,989 | -0.15(-2.62%) |
Mar 06, 2019 | 5.792 | 5.925 | 5.735 | 5.811 | 2,446,033 | -0.01(-0.16%) |
Mar 05, 2019 | 5.878 | 5.963 | 5.773 | 5.820 | 1,609,467 | -0.06(-0.97%) |
Mar 04, 2019 | 5.954 | 6.038 | 5.716 | 5.878 | 7,994,535 | +0.01(+0.16%) |
Mar 01, 2019 | 5.906 | 6.211 | 5.868 | 5.868 | 4,996,566 | +0.00(+0.00%) |
Feb 28, 2019 | 5.954 | 6.116 | 5.839 | 5.868 | 5,844,101 | -0.20(-3.30%) |
Feb 27, 2019 | 6.335 | 6.430 | 6.030 | 6.068 | 2,620,234 | -0.37(-5.77%) |
Feb 26, 2019 | 6.916 | 6.916 | 6.430 | 6.440 | 2,947,670 | -0.48(-6.89%) |
Feb 25, 2019 | 7.202 | 7.221 | 6.906 | 6.916 | 1,510,701 | -0.29(-3.97%) |
Feb 22, 2019 | 7.173 | 7.564 | 7.149 | 7.202 | 1,533,601 | -0.05(-0.66%) |
Feb 21, 2019 | 7.240 | 7.302 | 7.106 | 7.249 | 998,277 | -0.04(-0.52%) |
Feb 20, 2019 | 7.164 | 7.411 | 7.154 | 7.287 | 1,378,455 | +0.13(+1.86%) |
Feb 19, 2019 | 6.992 | 7.183 | 6.916 | 7.154 | 837,511 | +0.15(+2.18%) |
Feb 15, 2019 | 7.049 | 7.049 | 6.954 | 7.002 | 630,593 | -0.01(-0.14%) |
Feb 14, 2019 | 7.002 | 7.059 | 6.902 | 7.011 | 599,400 | +0.02(+0.27%) |
Feb 13, 2019 | 6.754 | 7.011 | 6.754 | 6.992 | 864,549 | +0.26(+3.82%) |
Feb 12, 2019 | 6.735 | 6.782 | 6.687 | 6.735 | 557,861 | +0.06(+0.86%) |
Feb 11, 2019 | 6.582 | 6.716 | 6.563 | 6.678 | 551,206 | +0.10(+1.59%) |
Feb 08, 2019 | 6.535 | 6.592 | 6.449 | 6.573 | 358,494 | +0.01(+0.15%) |
Feb 07, 2019 | 6.687 | 6.706 | 6.444 | 6.563 | 543,623 | -0.20(-2.96%) |
Feb 06, 2019 | 6.925 | 6.935 | 6.744 | 6.763 | 362,785 | -0.14(-2.07%) |
Feb 05, 2019 | 6.897 | 6.957 | 6.840 | 6.906 | 970,257 | +0.01(+0.14%) |
Feb 04, 2019 | 6.906 | 6.954 | 6.849 | 6.897 | 555,067 | -0.03(-0.41%) |
Feb 01, 2019 | 6.983 | 6.992 | 6.906 | 6.925 | 536,115 | -0.06(-0.82%) |
Jan 31, 2019 | 6.868 | 7.049 | 6.840 | 6.983 | 1,110,317 | +0.10(+1.52%) |
Jan 30, 2019 | 6.916 | 6.916 | 6.763 | 6.878 | 670,625 | -0.01(-0.14%) |
Jan 29, 2019 | 6.906 | 6.906 | 6.763 | 6.887 | 782,277 | -0.02(-0.28%) |
Jan 28, 2019 | 6.821 | 6.925 | 6.782 | 6.906 | 1,142,680 | +0.02(+0.28%) |
Jan 25, 2019 | 6.811 | 6.930 | 6.773 | 6.887 | 1,110,651 | +0.15(+2.26%) |
Jan 24, 2019 | 6.716 | 6.754 | 6.630 | 6.735 | 523,260 | +0.04(+0.57%) |
Jan 23, 2019 | 6.773 | 6.840 | 6.573 | 6.697 | 910,399 | -0.05(-0.71%) |
Jan 22, 2019 | 6.821 | 6.830 | 6.663 | 6.744 | 1,124,659 | -0.08(-1.12%) |
Jan 18, 2019 | 6.859 | 6.944 | 6.792 | 6.821 | 764,333 | +0.00(+0.00%) |
Jan 17, 2019 | 6.735 | 6.916 | 6.678 | 6.821 | 801,456 | +0.09(+1.27%) |
Jan 16, 2019 | 6.725 | 6.811 | 6.654 | 6.735 | 1,163,491 | -0.01(-0.14%) |
Jan 15, 2019 | 6.744 | 6.802 | 6.668 | 6.744 | 693,499 | +0.01(+0.14%) |
Jan 14, 2019 | 6.697 | 6.902 | 6.563 | 6.735 | 686,419 | -0.02(-0.28%) |
Jan 11, 2019 | 6.716 | 6.887 | 6.668 | 6.754 | 1,592,808 | +0.02(+0.28%) |
Jan 10, 2019 | 6.601 | 6.763 | 6.516 | 6.735 | 986,492 | +0.10(+1.58%) |
Jan 09, 2019 | 6.611 | 6.659 | 6.468 | 6.630 | 879,521 | +0.08(+1.16%) |
Jan 08, 2019 | 6.478 | 6.621 | 6.440 | 6.554 | 1,015,124 | +0.15(+2.38%) |
Jan 07, 2019 | 6.144 | 6.420 | 6.001 | 6.401 | 926,930 | +0.27(+4.35%) |
Jan 04, 2019 | 5.839 | 6.173 | 5.782 | 6.135 | 787,638 | +0.41(+7.15%) |
Jan 03, 2019 | 5.630 | 5.792 | 5.535 | 5.725 | 709,531 | +0.06(+1.01%) |