Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.734 | 5.890 | 5.500 | 5.850 | 37,900 | +0.29(+5.16%) |
Mar 28, 2019 | 5.960 | 5.960 | 5.450 | 5.563 | 19,987 | -0.11(-1.96%) |
Mar 27, 2019 | 5.654 | 5.680 | 5.452 | 5.674 | 37,694 | +0.07(+1.33%) |
Mar 26, 2019 | 5.488 | 5.760 | 5.488 | 5.600 | 23,608 | +0.14(+2.64%) |
Mar 25, 2019 | 5.600 | 5.600 | 5.380 | 5.456 | 51,122 | -0.15(-2.64%) |
Mar 22, 2019 | 5.915 | 5.929 | 5.330 | 5.604 | 104,100 | -0.31(-5.18%) |
Mar 21, 2019 | 5.773 | 6.000 | 5.773 | 5.910 | 27,288 | +0.11(+1.91%) |
Mar 20, 2019 | 6.018 | 6.180 | 5.791 | 5.800 | 90,330 | -0.22(-3.70%) |
Mar 19, 2019 | 5.970 | 6.120 | 5.970 | 6.023 | 39,581 | +0.02(+0.38%) |
Mar 18, 2019 | 5.900 | 6.050 | 5.900 | 6.000 | 58,927 | -0.00(-0.02%) |
Mar 15, 2019 | 6.160 | 6.160 | 5.990 | 6.002 | 15,400 | -0.00(-0.08%) |
Mar 14, 2019 | 5.883 | 6.080 | 5.846 | 6.006 | 84,586 | +0.14(+2.33%) |
Mar 13, 2019 | 5.991 | 6.080 | 5.817 | 5.870 | 84,181 | +0.04(+0.69%) |
Mar 12, 2019 | 5.759 | 6.060 | 5.759 | 5.830 | 31,851 | -0.15(-2.51%) |
Mar 11, 2019 | 6.050 | 6.066 | 5.880 | 5.980 | 23,587 | +0.05(+0.91%) |
Mar 08, 2019 | 5.750 | 6.000 | 5.750 | 5.926 | 14,200 | +0.06(+1.09%) |
Mar 07, 2019 | 5.883 | 6.050 | 5.810 | 5.862 | 18,055 | +0.03(+0.55%) |
Mar 06, 2019 | 6.000 | 6.014 | 5.830 | 5.830 | 48,043 | -0.06(-1.04%) |
Mar 05, 2019 | 5.900 | 6.100 | 5.891 | 5.891 | 58,517 | -0.02(-0.32%) |
Mar 04, 2019 | 5.980 | 6.100 | 5.898 | 5.910 | 44,542 | +0.01(+0.10%) |
Mar 01, 2019 | 6.058 | 6.100 | 5.800 | 5.904 | 64,500 | -0.19(-3.12%) |
Feb 28, 2019 | 6.076 | 6.200 | 6.000 | 6.094 | 65,749 | +0.04(+0.73%) |
Feb 27, 2019 | 6.140 | 6.140 | 6.037 | 6.050 | 12,484 | -0.09(-1.52%) |
Feb 26, 2019 | 6.100 | 6.250 | 6.000 | 6.144 | 19,441 | +0.09(+1.51%) |
Feb 25, 2019 | 6.245 | 6.370 | 6.000 | 6.052 | 49,481 | -0.20(-3.14%) |
Feb 22, 2019 | 6.380 | 6.380 | 6.070 | 6.248 | 54,000 | -0.01(-0.18%) |
Feb 21, 2019 | 6.390 | 6.584 | 6.200 | 6.260 | 22,570 | -0.13(-2.10%) |
Feb 20, 2019 | 6.630 | 6.690 | 6.394 | 6.394 | 40,149 | -0.21(-3.12%) |
Feb 19, 2019 | 6.560 | 6.700 | 6.392 | 6.600 | 43,436 | +0.00(+0.00%) |
Feb 15, 2019 | 6.343 | 6.609 | 6.304 | 6.600 | 148,300 | +0.25(+3.94%) |
Feb 14, 2019 | 6.313 | 6.400 | 6.092 | 6.350 | 43,451 | +0.08(+1.31%) |
Feb 13, 2019 | 6.400 | 6.400 | 6.100 | 6.268 | 59,402 | +0.08(+1.28%) |
Feb 12, 2019 | 6.184 | 6.390 | 6.120 | 6.189 | 88,649 | -0.01(-0.18%) |
Feb 11, 2019 | 6.400 | 6.400 | 6.030 | 6.200 | 155,351 | +0.08(+1.31%) |
Feb 08, 2019 | 5.955 | 6.350 | 5.955 | 6.120 | 25,000 | +0.11(+1.82%) |
Feb 07, 2019 | 5.940 | 6.230 | 5.860 | 6.010 | 40,693 | -0.08(-1.26%) |
Feb 06, 2019 | 6.643 | 6.650 | 5.787 | 6.087 | 132,042 | -0.59(-8.79%) |
Feb 05, 2019 | 6.410 | 6.760 | 6.410 | 6.674 | 37,924 | +0.11(+1.74%) |
Feb 04, 2019 | 6.484 | 7.010 | 6.460 | 6.560 | 145,418 | -0.29(-4.19%) |
Feb 01, 2019 | 6.685 | 7.006 | 6.590 | 6.847 | 68,800 | +0.17(+2.61%) |
Jan 31, 2019 | 6.400 | 6.710 | 6.272 | 6.673 | 42,522 | +0.27(+4.26%) |
Jan 30, 2019 | 6.190 | 6.420 | 6.014 | 6.400 | 37,130 | +0.21(+3.39%) |
Jan 29, 2019 | 6.370 | 6.370 | 5.750 | 6.190 | 40,253 | -0.06(-1.03%) |
Jan 28, 2019 | 6.130 | 6.272 | 5.966 | 6.254 | 53,160 | +0.27(+4.52%) |
Jan 25, 2019 | 5.884 | 6.030 | 5.800 | 5.984 | 70,300 | +0.19(+3.30%) |
Jan 24, 2019 | 5.716 | 5.884 | 5.443 | 5.793 | 70,380 | +0.10(+1.79%) |
Jan 23, 2019 | 5.720 | 5.850 | 5.340 | 5.691 | 142,881 | +0.35(+6.53%) |
Jan 22, 2019 | 4.602 | 5.353 | 4.602 | 5.342 | 380,425 | +0.85(+18.98%) |
Jan 18, 2019 | 4.505 | 4.505 | 4.242 | 4.490 | 53,900 | +0.20(+4.66%) |
Jan 17, 2019 | 4.380 | 4.500 | 4.290 | 4.290 | 43,053 | -0.04(-0.92%) |
Jan 16, 2019 | 4.500 | 4.580 | 4.260 | 4.330 | 84,304 | -0.05(-1.14%) |
Jan 15, 2019 | 4.520 | 4.520 | 4.344 | 4.380 | 83,902 | -0.14(-3.15%) |
Jan 14, 2019 | 4.750 | 4.900 | 4.385 | 4.523 | 66,995 | -0.10(-2.11%) |
Jan 11, 2019 | 4.479 | 4.721 | 4.427 | 4.620 | 79,800 | +0.23(+5.35%) |
Jan 10, 2019 | 4.396 | 4.474 | 4.294 | 4.385 | 87,687 | +0.01(+0.23%) |
Jan 09, 2019 | 4.400 | 4.490 | 4.371 | 4.375 | 53,674 | +0.12(+2.94%) |
Jan 08, 2019 | 4.462 | 4.580 | 4.250 | 4.250 | 63,558 | -0.15(-3.41%) |
Jan 07, 2019 | 4.820 | 4.820 | 4.386 | 4.400 | 61,706 | +0.04(+0.83%) |
Jan 04, 2019 | 4.539 | 4.550 | 4.332 | 4.364 | 43,600 | +0.03(+0.59%) |
Jan 03, 2019 | 4.424 | 4.650 | 4.289 | 4.338 | 55,286 | +0.05(+1.12%) |