Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.772 | 5.823 | 5.684 | 5.725 | 39,114,496 | +0.04(+0.76%) |
Mar 28, 2019 | 5.495 | 5.718 | 5.485 | 5.682 | 53,600,104 | +0.11(+2.00%) |
Mar 27, 2019 | 5.725 | 5.761 | 5.553 | 5.571 | 66,620,684 | -0.32(-5.49%) |
Mar 26, 2019 | 5.826 | 5.913 | 5.779 | 5.895 | 49,414,492 | +0.18(+3.21%) |
Mar 25, 2019 | 5.722 | 5.772 | 5.628 | 5.711 | 54,497,296 | +0.02(+0.38%) |
Mar 22, 2019 | 5.873 | 5.938 | 5.675 | 5.690 | 98,742,192 | -0.44(-7.21%) |
Mar 21, 2019 | 6.211 | 6.283 | 5.974 | 6.132 | 84,760,048 | -0.21(-3.29%) |
Mar 20, 2019 | 6.240 | 6.438 | 6.229 | 6.340 | 58,970,908 | +0.09(+1.50%) |
Mar 19, 2019 | 6.182 | 6.315 | 6.150 | 6.247 | 89,475,880 | +0.09(+1.52%) |
Mar 18, 2019 | 5.977 | 6.153 | 5.970 | 6.153 | 63,662,716 | +0.19(+3.13%) |
Mar 15, 2019 | 5.855 | 5.981 | 5.851 | 5.966 | 67,561,144 | +0.12(+2.09%) |
Mar 14, 2019 | 5.844 | 5.905 | 5.797 | 5.844 | 38,965,776 | +0.00(+0.00%) |
Mar 13, 2019 | 5.664 | 5.884 | 5.661 | 5.844 | 38,334,008 | +0.15(+2.72%) |
Mar 12, 2019 | 5.729 | 5.815 | 5.675 | 5.690 | 30,654,796 | -0.02(-0.32%) |
Mar 11, 2019 | 5.528 | 5.743 | 5.521 | 5.708 | 56,196,416 | +0.32(+5.94%) |
Mar 08, 2019 | 5.348 | 5.398 | 5.303 | 5.387 | 35,071,304 | -0.02(-0.40%) |
Mar 07, 2019 | 5.506 | 5.506 | 5.377 | 5.409 | 29,313,452 | -0.09(-1.64%) |
Mar 06, 2019 | 5.596 | 5.614 | 5.452 | 5.499 | 31,005,286 | -0.13(-2.36%) |
Mar 05, 2019 | 5.567 | 5.643 | 5.549 | 5.632 | 17,154,082 | +0.04(+0.64%) |
Mar 04, 2019 | 5.621 | 5.646 | 5.542 | 5.596 | 23,142,002 | +0.03(+0.45%) |
Mar 01, 2019 | 5.639 | 5.700 | 5.549 | 5.571 | 40,659,368 | -0.08(-1.46%) |
Feb 28, 2019 | 5.895 | 5.898 | 5.600 | 5.654 | 77,649,536 | -0.25(-4.26%) |
Feb 27, 2019 | 5.880 | 5.959 | 5.833 | 5.905 | 34,475,900 | +0.05(+0.92%) |
Feb 26, 2019 | 5.891 | 5.938 | 5.808 | 5.851 | 35,874,652 | +0.01(+0.18%) |
Feb 25, 2019 | 5.952 | 5.963 | 5.841 | 5.841 | 44,061,688 | -0.14(-2.35%) |
Feb 22, 2019 | 6.006 | 6.022 | 5.945 | 5.981 | 32,111,968 | -0.01(-0.12%) |
Feb 21, 2019 | 5.981 | 6.038 | 5.900 | 5.988 | 38,436,608 | -0.03(-0.42%) |
Feb 20, 2019 | 6.006 | 6.143 | 5.988 | 6.013 | 45,519,536 | -0.03(-0.48%) |
Feb 19, 2019 | 5.981 | 6.082 | 5.977 | 6.042 | 31,069,892 | +0.02(+0.30%) |
Feb 15, 2019 | 6.038 | 6.053 | 5.963 | 6.024 | 31,536,952 | +0.01(+0.18%) |
Feb 14, 2019 | 5.830 | 6.042 | 5.808 | 6.013 | 51,637,772 | +0.17(+2.83%) |
Feb 13, 2019 | 5.794 | 5.891 | 5.787 | 5.848 | 41,791,440 | +0.08(+1.37%) |
Feb 12, 2019 | 5.715 | 5.808 | 5.693 | 5.769 | 46,620,200 | +0.26(+4.70%) |
Feb 11, 2019 | 5.574 | 5.574 | 5.481 | 5.510 | 37,393,308 | -0.13(-2.36%) |
Feb 08, 2019 | 5.693 | 5.700 | 5.537 | 5.643 | 29,712,914 | -0.07(-1.20%) |
Feb 07, 2019 | 5.837 | 5.851 | 5.621 | 5.711 | 56,292,496 | -0.12(-2.10%) |
Feb 06, 2019 | 5.837 | 5.884 | 5.790 | 5.833 | 53,954,028 | -0.15(-2.47%) |
Feb 05, 2019 | 5.898 | 6.006 | 5.887 | 5.981 | 32,752,796 | +0.05(+0.85%) |
Feb 04, 2019 | 5.815 | 5.963 | 5.805 | 5.930 | 44,087,776 | +0.02(+0.37%) |
Feb 01, 2019 | 5.819 | 5.913 | 5.808 | 5.909 | 41,721,536 | +0.05(+0.80%) |
Jan 31, 2019 | 5.841 | 5.895 | 5.790 | 5.862 | 69,007,752 | +0.11(+1.87%) |
Jan 30, 2019 | 5.686 | 5.754 | 5.632 | 5.754 | 43,897,252 | +0.15(+2.76%) |
Jan 29, 2019 | 5.596 | 5.657 | 5.553 | 5.600 | 38,056,816 | +0.17(+3.18%) |
Jan 28, 2019 | 5.549 | 5.556 | 5.384 | 5.427 | 68,263,232 | -0.26(-4.61%) |
Jan 25, 2019 | 5.621 | 5.704 | 5.612 | 5.690 | 34,783,796 | +0.11(+1.93%) |
Jan 24, 2019 | 5.549 | 5.628 | 5.524 | 5.582 | 29,497,630 | +0.01(+0.26%) |
Jan 23, 2019 | 5.513 | 5.567 | 5.456 | 5.567 | 32,157,870 | +0.11(+1.98%) |
Jan 22, 2019 | 5.531 | 5.560 | 5.404 | 5.459 | 33,105,338 | -0.08(-1.43%) |
Jan 18, 2019 | 5.610 | 5.618 | 5.499 | 5.538 | 44,580,772 | -0.01(-0.13%) |
Jan 17, 2019 | 5.431 | 5.576 | 5.423 | 5.546 | 42,292,892 | +0.04(+0.78%) |
Jan 16, 2019 | 5.431 | 5.521 | 5.398 | 5.503 | 39,508,272 | +0.02(+0.39%) |
Jan 15, 2019 | 5.517 | 5.546 | 5.427 | 5.481 | 35,609,960 | -0.03(-0.59%) |
Jan 14, 2019 | 5.456 | 5.582 | 5.445 | 5.513 | 25,776,692 | +0.01(+0.26%) |
Jan 11, 2019 | 5.474 | 5.524 | 5.436 | 5.499 | 28,337,378 | -0.07(-1.23%) |
Jan 10, 2019 | 5.546 | 5.600 | 5.485 | 5.567 | 42,516,920 | -0.05(-0.90%) |
Jan 09, 2019 | 5.600 | 5.646 | 5.578 | 5.618 | 50,309,096 | +0.15(+2.76%) |
Jan 08, 2019 | 5.517 | 5.549 | 5.420 | 5.467 | 48,817,720 | +0.05(+0.93%) |
Jan 07, 2019 | 5.362 | 5.587 | 5.197 | 5.416 | 103,645,784 | +0.11(+2.03%) |
Jan 04, 2019 | 5.190 | 5.323 | 5.145 | 5.308 | 58,624,744 | +0.18(+3.51%) |
Jan 03, 2019 | 5.179 | 5.186 | 5.010 | 5.128 | 71,409,720 | +0.09(+1.78%) |