Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.913 | 5.964 | 5.823 | 5.865 | 38,184,068 | +0.04(+0.76%) |
Mar 28, 2019 | 5.629 | 5.858 | 5.618 | 5.821 | 52,325,104 | +0.11(+2.00%) |
Mar 27, 2019 | 5.865 | 5.902 | 5.688 | 5.707 | 65,035,960 | -0.33(-5.49%) |
Mar 26, 2019 | 5.968 | 6.057 | 5.920 | 6.038 | 48,239,060 | +0.19(+3.21%) |
Mar 25, 2019 | 5.861 | 5.913 | 5.766 | 5.850 | 53,200,956 | +0.02(+0.38%) |
Mar 22, 2019 | 6.016 | 6.082 | 5.813 | 5.828 | 96,393,384 | -0.45(-7.21%) |
Mar 21, 2019 | 6.362 | 6.436 | 6.119 | 6.281 | 82,743,840 | -0.21(-3.29%) |
Mar 20, 2019 | 6.392 | 6.594 | 6.381 | 6.495 | 57,568,152 | +0.10(+1.50%) |
Mar 19, 2019 | 6.333 | 6.469 | 6.300 | 6.399 | 87,347,496 | +0.10(+1.52%) |
Mar 18, 2019 | 6.123 | 6.303 | 6.116 | 6.303 | 62,148,356 | +0.19(+3.13%) |
Mar 15, 2019 | 5.998 | 6.127 | 5.994 | 6.112 | 65,954,052 | +0.13(+2.09%) |
Mar 14, 2019 | 5.987 | 6.049 | 5.939 | 5.987 | 38,038,884 | +0.00(+0.00%) |
Mar 13, 2019 | 5.802 | 6.027 | 5.799 | 5.987 | 37,422,148 | +0.16(+2.72%) |
Mar 12, 2019 | 5.869 | 5.957 | 5.813 | 5.828 | 29,925,602 | -0.02(-0.32%) |
Mar 11, 2019 | 5.662 | 5.883 | 5.655 | 5.847 | 54,859,660 | +0.33(+5.94%) |
Mar 08, 2019 | 5.478 | 5.530 | 5.432 | 5.519 | 34,237,056 | -0.02(-0.40%) |
Mar 07, 2019 | 5.640 | 5.640 | 5.508 | 5.541 | 28,616,166 | -0.09(-1.64%) |
Mar 06, 2019 | 5.732 | 5.751 | 5.585 | 5.633 | 30,267,756 | -0.14(-2.36%) |
Mar 05, 2019 | 5.703 | 5.780 | 5.684 | 5.769 | 16,746,034 | +0.04(+0.64%) |
Mar 04, 2019 | 5.758 | 5.784 | 5.677 | 5.732 | 22,591,518 | +0.03(+0.45%) |
Mar 01, 2019 | 5.777 | 5.839 | 5.684 | 5.707 | 39,692,192 | -0.08(-1.46%) |
Feb 28, 2019 | 6.038 | 6.042 | 5.736 | 5.791 | 75,802,464 | -0.26(-4.26%) |
Feb 27, 2019 | 6.023 | 6.104 | 5.976 | 6.049 | 33,655,812 | +0.06(+0.92%) |
Feb 26, 2019 | 6.034 | 6.082 | 5.950 | 5.994 | 35,021,292 | +0.01(+0.18%) |
Feb 25, 2019 | 6.097 | 6.108 | 5.983 | 5.983 | 43,013,584 | -0.14(-2.35%) |
Feb 22, 2019 | 6.152 | 6.169 | 6.090 | 6.127 | 31,348,112 | -0.01(-0.12%) |
Feb 21, 2019 | 6.127 | 6.186 | 6.044 | 6.134 | 37,522,304 | -0.03(-0.42%) |
Feb 20, 2019 | 6.152 | 6.292 | 6.134 | 6.160 | 44,436,752 | -0.03(-0.48%) |
Feb 19, 2019 | 6.127 | 6.230 | 6.123 | 6.189 | 30,330,824 | +0.02(+0.30%) |
Feb 15, 2019 | 6.186 | 6.200 | 6.108 | 6.171 | 30,786,774 | +0.01(+0.18%) |
Feb 14, 2019 | 5.972 | 6.189 | 5.950 | 6.160 | 50,409,452 | +0.17(+2.83%) |
Feb 13, 2019 | 5.935 | 6.034 | 5.928 | 5.990 | 40,797,336 | +0.08(+1.37%) |
Feb 12, 2019 | 5.854 | 5.950 | 5.832 | 5.909 | 45,511,232 | +0.27(+4.70%) |
Feb 11, 2019 | 5.710 | 5.710 | 5.614 | 5.644 | 36,503,824 | -0.14(-2.36%) |
Feb 08, 2019 | 5.832 | 5.839 | 5.672 | 5.780 | 29,006,124 | -0.07(-1.20%) |
Feb 07, 2019 | 5.979 | 5.994 | 5.758 | 5.850 | 54,953,452 | -0.13(-2.10%) |
Feb 06, 2019 | 5.979 | 6.027 | 5.931 | 5.976 | 52,670,612 | -0.15(-2.47%) |
Feb 05, 2019 | 6.042 | 6.152 | 6.031 | 6.127 | 31,973,696 | +0.05(+0.85%) |
Feb 04, 2019 | 5.957 | 6.108 | 5.946 | 6.075 | 43,039,048 | +0.02(+0.37%) |
Feb 01, 2019 | 5.961 | 6.057 | 5.950 | 6.053 | 40,729,092 | +0.05(+0.80%) |
Jan 31, 2019 | 5.983 | 6.038 | 5.931 | 6.005 | 67,366,248 | +0.11(+1.87%) |
Jan 30, 2019 | 5.824 | 5.894 | 5.769 | 5.894 | 42,853,060 | +0.16(+2.76%) |
Jan 29, 2019 | 5.732 | 5.795 | 5.688 | 5.736 | 37,151,548 | +0.18(+3.18%) |
Jan 28, 2019 | 5.684 | 5.692 | 5.515 | 5.559 | 66,639,436 | -0.27(-4.61%) |
Jan 25, 2019 | 5.758 | 5.843 | 5.749 | 5.828 | 33,956,384 | +0.11(+1.93%) |
Jan 24, 2019 | 5.684 | 5.766 | 5.659 | 5.718 | 28,795,962 | +0.01(+0.26%) |
Jan 23, 2019 | 5.648 | 5.703 | 5.589 | 5.703 | 31,392,922 | +0.11(+1.98%) |
Jan 22, 2019 | 5.666 | 5.696 | 5.535 | 5.592 | 32,317,852 | -0.08(-1.43%) |
Jan 18, 2019 | 5.747 | 5.754 | 5.633 | 5.673 | 43,520,316 | -0.01(-0.13%) |
Jan 17, 2019 | 5.563 | 5.712 | 5.556 | 5.681 | 41,286,860 | +0.04(+0.78%) |
Jan 16, 2019 | 5.563 | 5.655 | 5.530 | 5.637 | 38,568,480 | +0.02(+0.39%) |
Jan 15, 2019 | 5.651 | 5.681 | 5.559 | 5.614 | 34,762,896 | -0.03(-0.59%) |
Jan 14, 2019 | 5.589 | 5.718 | 5.578 | 5.648 | 25,163,536 | +0.01(+0.26%) |
Jan 11, 2019 | 5.607 | 5.659 | 5.568 | 5.633 | 27,663,308 | -0.07(-1.23%) |
Jan 10, 2019 | 5.681 | 5.736 | 5.618 | 5.703 | 41,505,556 | -0.05(-0.90%) |
Jan 09, 2019 | 5.736 | 5.784 | 5.714 | 5.754 | 49,112,380 | +0.15(+2.76%) |
Jan 08, 2019 | 5.651 | 5.684 | 5.552 | 5.600 | 47,656,480 | +0.05(+0.93%) |
Jan 07, 2019 | 5.493 | 5.723 | 5.323 | 5.548 | 101,180,336 | +0.11(+2.03%) |
Jan 04, 2019 | 5.316 | 5.452 | 5.270 | 5.438 | 57,230,224 | +0.18(+3.51%) |
Jan 03, 2019 | 5.305 | 5.312 | 5.132 | 5.253 | 69,711,080 | +0.09(+1.78%) |