Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.893 | 5.944 | 5.871 | 5.915 | 559,981 | +0.12(+2.00%) |
Mar 28, 2019 | 5.755 | 5.820 | 5.755 | 5.799 | 537,813 | +0.00(+0.00%) |
Mar 27, 2019 | 5.806 | 5.813 | 5.726 | 5.799 | 513,665 | +0.04(+0.63%) |
Mar 26, 2019 | 5.813 | 5.868 | 5.755 | 5.762 | 708,762 | -0.07(-1.12%) |
Mar 25, 2019 | 5.806 | 5.853 | 5.777 | 5.828 | 693,096 | -0.05(-0.86%) |
Mar 22, 2019 | 5.951 | 5.966 | 5.864 | 5.878 | 721,747 | -0.18(-2.99%) |
Mar 21, 2019 | 6.031 | 6.074 | 6.005 | 6.060 | 554,143 | +0.13(+2.20%) |
Mar 20, 2019 | 5.886 | 5.962 | 5.857 | 5.929 | 175,659 | +0.03(+0.49%) |
Mar 19, 2019 | 5.980 | 5.987 | 5.871 | 5.900 | 368,795 | -0.07(-1.22%) |
Mar 18, 2019 | 5.878 | 6.009 | 5.878 | 5.973 | 526,654 | +0.15(+2.49%) |
Mar 15, 2019 | 5.777 | 5.835 | 5.770 | 5.828 | 706,315 | +0.04(+0.63%) |
Mar 14, 2019 | 5.748 | 5.813 | 5.741 | 5.791 | 733,388 | -0.02(-0.37%) |
Mar 13, 2019 | 5.784 | 5.849 | 5.748 | 5.813 | 637,895 | +0.02(+0.38%) |
Mar 12, 2019 | 5.719 | 5.828 | 5.719 | 5.791 | 485,524 | +0.08(+1.40%) |
Mar 11, 2019 | 5.654 | 5.733 | 5.654 | 5.712 | 552,613 | +0.04(+0.64%) |
Mar 08, 2019 | 5.661 | 5.697 | 5.632 | 5.675 | 481,027 | -0.05(-0.89%) |
Mar 07, 2019 | 5.690 | 5.741 | 5.632 | 5.726 | 654,544 | -0.09(-1.50%) |
Mar 06, 2019 | 5.908 | 5.926 | 5.813 | 5.813 | 402,077 | -0.10(-1.72%) |
Mar 05, 2019 | 5.937 | 5.937 | 5.893 | 5.915 | 752,935 | +0.01(+0.12%) |
Mar 04, 2019 | 5.908 | 5.929 | 5.878 | 5.908 | 485,788 | +0.10(+1.75%) |
Mar 01, 2019 | 5.849 | 5.871 | 5.755 | 5.806 | 692,122 | +0.12(+2.17%) |
Feb 28, 2019 | 5.770 | 5.777 | 5.675 | 5.683 | 1,056,095 | -0.07(-1.26%) |
Feb 27, 2019 | 5.712 | 5.762 | 5.668 | 5.755 | 1,430,466 | +0.09(+1.54%) |
Feb 26, 2019 | 5.770 | 5.788 | 5.661 | 5.668 | 678,204 | -0.09(-1.51%) |
Feb 25, 2019 | 5.762 | 5.813 | 5.683 | 5.755 | 836,476 | +0.00(+0.00%) |
Feb 22, 2019 | 5.878 | 5.878 | 5.748 | 5.755 | 466,283 | +0.01(+0.25%) |
Feb 21, 2019 | 5.770 | 5.777 | 5.704 | 5.741 | 397,089 | -0.01(-0.25%) |
Feb 20, 2019 | 5.835 | 5.835 | 5.748 | 5.755 | 510,831 | -0.07(-1.12%) |
Feb 19, 2019 | 5.755 | 5.857 | 5.755 | 5.820 | 505,465 | -0.04(-0.62%) |
Feb 15, 2019 | 5.835 | 5.878 | 5.791 | 5.857 | 594,704 | +0.07(+1.13%) |
Feb 14, 2019 | 5.741 | 5.799 | 5.733 | 5.791 | 380,667 | +0.07(+1.27%) |
Feb 13, 2019 | 5.719 | 5.770 | 5.704 | 5.719 | 376,328 | -0.03(-0.51%) |
Feb 12, 2019 | 5.762 | 5.777 | 5.675 | 5.748 | 576,346 | +0.20(+3.66%) |
Feb 11, 2019 | 5.516 | 5.574 | 5.508 | 5.545 | 316,309 | +0.00(+0.00%) |
Feb 08, 2019 | 5.552 | 5.574 | 5.501 | 5.545 | 286,191 | -0.02(-0.39%) |
Feb 07, 2019 | 5.603 | 5.624 | 5.508 | 5.566 | 446,541 | -0.17(-2.91%) |
Feb 06, 2019 | 5.806 | 5.835 | 5.719 | 5.733 | 477,155 | -0.01(-0.25%) |
Feb 05, 2019 | 5.770 | 5.857 | 5.741 | 5.748 | 545,706 | +0.08(+1.41%) |
Feb 04, 2019 | 5.646 | 5.675 | 5.617 | 5.668 | 372,481 | +0.06(+1.03%) |
Feb 01, 2019 | 5.603 | 5.654 | 5.581 | 5.610 | 494,393 | -0.04(-0.64%) |
Jan 31, 2019 | 5.712 | 5.726 | 5.617 | 5.646 | 322,824 | +0.03(+0.52%) |
Jan 30, 2019 | 5.661 | 5.668 | 5.545 | 5.617 | 457,440 | +0.08(+1.44%) |
Jan 29, 2019 | 5.617 | 5.646 | 5.516 | 5.537 | 294,712 | -0.01(-0.26%) |
Jan 28, 2019 | 5.465 | 5.574 | 5.465 | 5.552 | 427,395 | +0.09(+1.59%) |
Jan 25, 2019 | 5.508 | 5.559 | 5.450 | 5.465 | 623,089 | +0.05(+0.94%) |
Jan 24, 2019 | 5.595 | 5.639 | 5.385 | 5.414 | 611,542 | -0.26(-4.60%) |
Jan 23, 2019 | 5.610 | 5.690 | 5.595 | 5.675 | 706,516 | +0.25(+4.69%) |
Jan 22, 2019 | 5.574 | 5.581 | 5.399 | 5.421 | 410,882 | -0.22(-3.98%) |
Jan 18, 2019 | 5.603 | 5.683 | 5.563 | 5.646 | 552,265 | +0.05(+0.91%) |
Jan 17, 2019 | 5.508 | 5.646 | 5.508 | 5.595 | 186,889 | +0.01(+0.13%) |
Jan 16, 2019 | 5.574 | 5.617 | 5.530 | 5.588 | 289,061 | -0.04(-0.65%) |
Jan 15, 2019 | 5.588 | 5.639 | 5.566 | 5.624 | 178,648 | +0.11(+1.97%) |
Jan 14, 2019 | 5.458 | 5.552 | 5.450 | 5.516 | 152,819 | -0.05(-0.91%) |
Jan 11, 2019 | 5.552 | 5.574 | 5.494 | 5.566 | 269,243 | -0.04(-0.65%) |
Jan 10, 2019 | 5.646 | 5.675 | 5.566 | 5.603 | 290,413 | -0.08(-1.40%) |
Jan 09, 2019 | 5.741 | 5.762 | 5.595 | 5.683 | 540,973 | +0.13(+2.35%) |
Jan 08, 2019 | 5.624 | 5.654 | 5.548 | 5.552 | 501,886 | +0.05(+0.92%) |
Jan 07, 2019 | 5.472 | 5.563 | 5.454 | 5.501 | 519,469 | +0.08(+1.47%) |
Jan 04, 2019 | 5.370 | 5.487 | 5.327 | 5.421 | 347,645 | +0.14(+2.61%) |
Jan 03, 2019 | 5.305 | 5.363 | 5.269 | 5.283 | 314,293 | +0.05(+0.97%) |