Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.950 | 6.000 | 5.760 | 5.870 | 514,200 | -0.04(-0.68%) |
Mar 28, 2019 | 5.910 | 6.040 | 5.800 | 5.910 | 281,406 | -0.07(-1.17%) |
Mar 27, 2019 | 5.930 | 5.990 | 5.850 | 5.980 | 332,663 | +0.09(+1.53%) |
Mar 26, 2019 | 5.860 | 6.020 | 5.840 | 5.890 | 527,965 | +0.11(+1.90%) |
Mar 25, 2019 | 5.880 | 5.950 | 5.623 | 5.780 | 467,027 | -0.18(-3.02%) |
Mar 22, 2019 | 5.960 | 6.040 | 5.860 | 5.960 | 762,500 | -0.02(-0.33%) |
Mar 21, 2019 | 6.000 | 6.090 | 5.960 | 5.980 | 868,634 | -0.01(-0.17%) |
Mar 20, 2019 | 5.750 | 6.000 | 5.750 | 5.990 | 839,914 | +0.23(+3.99%) |
Mar 19, 2019 | 6.250 | 6.260 | 5.750 | 5.760 | 724,689 | -0.45(-7.25%) |
Mar 18, 2019 | 5.910 | 6.250 | 5.910 | 6.210 | 1,058,555 | +0.25(+4.19%) |
Mar 15, 2019 | 5.850 | 6.030 | 5.780 | 5.960 | 2,771,900 | +0.04(+0.68%) |
Mar 14, 2019 | 6.000 | 6.080 | 5.890 | 5.920 | 336,131 | -0.08(-1.33%) |
Mar 13, 2019 | 6.100 | 6.140 | 5.940 | 6.000 | 560,888 | -0.01(-0.17%) |
Mar 12, 2019 | 5.970 | 6.055 | 5.750 | 6.010 | 560,692 | +0.09(+1.52%) |
Mar 11, 2019 | 6.050 | 6.060 | 5.820 | 5.920 | 602,542 | -0.03(-0.50%) |
Mar 08, 2019 | 5.860 | 6.000 | 5.700 | 5.950 | 576,900 | -0.09(-1.49%) |
Mar 07, 2019 | 6.160 | 6.280 | 6.020 | 6.040 | 501,113 | -0.14(-2.27%) |
Mar 06, 2019 | 6.520 | 6.520 | 6.160 | 6.180 | 674,461 | -0.33(-5.07%) |
Mar 05, 2019 | 6.340 | 6.595 | 6.235 | 6.510 | 494,442 | +0.21(+3.33%) |
Mar 04, 2019 | 6.370 | 6.440 | 6.070 | 6.300 | 499,547 | -0.03(-0.47%) |
Mar 01, 2019 | 6.240 | 6.350 | 6.000 | 6.330 | 715,400 | +0.16(+2.59%) |
Feb 28, 2019 | 6.100 | 6.180 | 5.840 | 6.170 | 569,249 | +0.07(+1.15%) |
Feb 27, 2019 | 6.300 | 6.459 | 5.965 | 6.100 | 727,518 | -0.04(-0.65%) |
Feb 26, 2019 | 6.210 | 6.300 | 6.120 | 6.140 | 378,943 | -0.05(-0.81%) |
Feb 25, 2019 | 6.200 | 6.280 | 6.090 | 6.190 | 330,324 | -0.02(-0.32%) |
Feb 22, 2019 | 6.180 | 6.330 | 6.070 | 6.210 | 527,100 | +0.09(+1.47%) |
Feb 21, 2019 | 6.260 | 6.340 | 6.080 | 6.120 | 510,952 | -0.22(-3.47%) |
Feb 20, 2019 | 6.070 | 6.380 | 6.070 | 6.340 | 382,470 | +0.20(+3.26%) |
Feb 19, 2019 | 6.310 | 6.390 | 6.030 | 6.140 | 431,501 | -0.15(-2.38%) |
Feb 15, 2019 | 6.140 | 6.380 | 6.070 | 6.290 | 384,600 | +0.22(+3.62%) |
Feb 14, 2019 | 6.010 | 6.120 | 5.960 | 6.070 | 367,503 | +0.05(+0.83%) |
Feb 13, 2019 | 5.960 | 6.110 | 5.840 | 6.020 | 477,022 | +0.19(+3.26%) |
Feb 12, 2019 | 5.910 | 6.049 | 5.800 | 5.830 | 319,560 | +0.04(+0.69%) |
Feb 11, 2019 | 5.590 | 5.820 | 5.520 | 5.790 | 398,865 | +0.12(+2.12%) |
Feb 08, 2019 | 5.710 | 5.780 | 5.440 | 5.670 | 800,400 | -0.03(-0.53%) |
Feb 07, 2019 | 5.860 | 5.860 | 5.530 | 5.700 | 532,871 | -0.23(-3.88%) |
Feb 06, 2019 | 5.790 | 6.010 | 5.780 | 5.930 | 340,433 | +0.13(+2.24%) |
Feb 05, 2019 | 5.970 | 6.080 | 5.800 | 5.800 | 452,795 | -0.20(-3.33%) |
Feb 04, 2019 | 5.850 | 6.040 | 5.810 | 6.000 | 364,004 | +0.12(+2.04%) |
Feb 01, 2019 | 5.940 | 6.090 | 5.840 | 5.880 | 417,100 | +0.00(+0.00%) |
Jan 31, 2019 | 6.100 | 6.160 | 5.800 | 5.880 | 570,750 | -0.10(-1.67%) |
Jan 30, 2019 | 5.620 | 6.000 | 5.490 | 5.980 | 785,190 | +0.43(+7.75%) |
Jan 29, 2019 | 5.580 | 5.650 | 5.470 | 5.550 | 320,155 | -0.06(-1.07%) |
Jan 28, 2019 | 5.550 | 5.830 | 5.520 | 5.610 | 425,369 | -0.16(-2.77%) |
Jan 25, 2019 | 5.400 | 5.790 | 5.380 | 5.770 | 636,300 | +0.36(+6.65%) |
Jan 24, 2019 | 5.370 | 5.450 | 5.280 | 5.410 | 403,465 | +0.02(+0.37%) |
Jan 23, 2019 | 5.630 | 5.802 | 5.260 | 5.390 | 500,087 | -0.13(-2.36%) |
Jan 22, 2019 | 5.980 | 6.000 | 5.440 | 5.520 | 466,412 | -0.53(-8.76%) |
Jan 18, 2019 | 6.080 | 6.155 | 6.000 | 6.050 | 363,000 | +0.04(+0.67%) |
Jan 17, 2019 | 6.090 | 6.210 | 5.960 | 6.010 | 490,429 | -0.16(-2.59%) |
Jan 16, 2019 | 6.140 | 6.250 | 6.040 | 6.170 | 515,174 | +0.02(+0.33%) |
Jan 15, 2019 | 6.190 | 6.220 | 6.040 | 6.150 | 600,224 | +0.04(+0.65%) |
Jan 14, 2019 | 6.190 | 6.290 | 6.040 | 6.110 | 372,265 | -0.09(-1.45%) |
Jan 11, 2019 | 6.070 | 6.330 | 6.010 | 6.200 | 527,100 | +0.01(+0.16%) |
Jan 10, 2019 | 5.870 | 6.205 | 5.780 | 6.190 | 419,900 | +0.21(+3.51%) |
Jan 09, 2019 | 5.990 | 6.020 | 5.830 | 5.980 | 417,492 | +0.13(+2.22%) |
Jan 08, 2019 | 6.060 | 6.190 | 5.770 | 5.850 | 790,691 | -0.07(-1.18%) |
Jan 07, 2019 | 5.730 | 6.050 | 5.600 | 5.920 | 839,145 | +0.27(+4.78%) |
Jan 04, 2019 | 5.560 | 5.655 | 5.230 | 5.650 | 1,013,900 | +0.40(+7.62%) |
Jan 03, 2019 | 5.160 | 5.400 | 5.080 | 5.250 | 439,034 | +0.07(+1.35%) |