Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.116 | 6.171 | 6.061 | 6.061 | 1,458 | -0.19(-3.07%) |
Mar 28, 2019 | 6.426 | 6.500 | 6.113 | 6.253 | 35,791 | -0.32(-4.88%) |
Mar 27, 2019 | 5.949 | 6.582 | 5.842 | 6.574 | 66,509 | +0.66(+11.19%) |
Mar 26, 2019 | 5.907 | 5.996 | 5.858 | 5.912 | 27,872 | +0.09(+1.54%) |
Mar 25, 2019 | 5.891 | 5.891 | 5.801 | 5.822 | 5,734 | -0.06(-1.03%) |
Mar 22, 2019 | 5.965 | 5.965 | 5.883 | 5.883 | 35,125 | -0.04(-0.69%) |
Mar 21, 2019 | 5.907 | 5.965 | 5.883 | 5.924 | 20,492 | +0.06(+0.98%) |
Mar 20, 2019 | 5.946 | 5.946 | 5.866 | 5.866 | 1,778 | -0.15(-2.52%) |
Mar 19, 2019 | 5.944 | 6.018 | 5.924 | 6.018 | 4,704 | +0.04(+0.75%) |
Mar 18, 2019 | 5.883 | 5.973 | 5.866 | 5.973 | 985 | -0.03(-0.55%) |
Mar 15, 2019 | 5.837 | 6.072 | 5.837 | 6.006 | 5,590 | +0.06(+1.03%) |
Mar 14, 2019 | 5.850 | 5.949 | 5.850 | 5.945 | 7,700 | +0.10(+1.63%) |
Mar 13, 2019 | 5.842 | 5.965 | 5.842 | 5.850 | 9,319 | +0.01(+0.14%) |
Mar 12, 2019 | 5.965 | 5.965 | 5.842 | 5.842 | 14,547 | -0.07(-1.11%) |
Mar 11, 2019 | 5.866 | 5.924 | 5.842 | 5.907 | 22,057 | -0.02(-0.28%) |
Mar 08, 2019 | 5.772 | 5.949 | 5.772 | 5.924 | 5,590 | -0.02(-0.28%) |
Mar 07, 2019 | 5.825 | 5.965 | 5.784 | 5.940 | 12,358 | +0.12(+1.98%) |
Mar 06, 2019 | 5.899 | 5.899 | 5.825 | 5.825 | 2,496 | -0.07(-1.26%) |
Mar 05, 2019 | 5.850 | 6.005 | 5.842 | 5.899 | 5,103 | -0.02(-0.42%) |
Mar 04, 2019 | 6.006 | 6.050 | 5.883 | 5.924 | 25,584 | -0.08(-1.37%) |
Mar 01, 2019 | 5.858 | 6.006 | 5.796 | 6.006 | 17,988 | +0.25(+4.29%) |
Feb 28, 2019 | 6.047 | 6.047 | 5.529 | 5.759 | 43,032 | -0.29(-4.76%) |
Feb 27, 2019 | 6.088 | 6.319 | 6.047 | 6.047 | 22,480 | +0.00(+0.00%) |
Feb 26, 2019 | 5.759 | 6.491 | 5.759 | 6.047 | 139,853 | +0.45(+8.09%) |
Feb 25, 2019 | 5.348 | 5.817 | 5.348 | 5.595 | 48,413 | +0.26(+4.86%) |
Feb 22, 2019 | 5.322 | 5.381 | 5.266 | 5.336 | 6,684 | +0.09(+1.65%) |
Feb 21, 2019 | 5.332 | 5.332 | 5.249 | 5.249 | 6,465 | -0.08(-1.54%) |
Feb 20, 2019 | 5.198 | 5.453 | 5.198 | 5.332 | 13,745 | +0.17(+3.35%) |
Feb 19, 2019 | 5.430 | 5.439 | 5.159 | 5.159 | 29,563 | -0.27(-5.00%) |
Feb 15, 2019 | 5.636 | 5.644 | 5.414 | 5.430 | 21,391 | +0.07(+1.38%) |
Feb 14, 2019 | 5.356 | 5.585 | 5.286 | 5.356 | 32,396 | -0.03(-0.61%) |
Feb 13, 2019 | 5.471 | 5.520 | 5.291 | 5.389 | 21,463 | -0.14(-2.51%) |
Feb 12, 2019 | 5.683 | 5.752 | 5.528 | 5.528 | 6,443 | -0.06(-1.08%) |
Feb 11, 2019 | 5.699 | 5.797 | 5.561 | 5.588 | 3,663 | -0.04(-0.67%) |
Feb 08, 2019 | 5.593 | 5.715 | 5.471 | 5.626 | 22,780 | -0.13(-2.31%) |
Feb 07, 2019 | 5.797 | 5.813 | 5.705 | 5.759 | 4,797 | +0.03(+0.47%) |
Feb 06, 2019 | 5.420 | 5.895 | 5.420 | 5.732 | 51,315 | +0.32(+5.88%) |
Feb 05, 2019 | 5.520 | 5.544 | 5.405 | 5.413 | 3,674 | -0.16(-2.79%) |
Feb 04, 2019 | 5.601 | 5.601 | 5.511 | 5.569 | 989 | +0.16(+3.02%) |
Feb 01, 2019 | 5.405 | 5.422 | 5.405 | 5.405 | 1,592 | -0.03(-0.60%) |
Jan 31, 2019 | 5.389 | 5.487 | 5.389 | 5.438 | 2,197 | -0.02(-0.45%) |
Jan 30, 2019 | 5.283 | 5.462 | 5.275 | 5.462 | 4,317 | +0.14(+2.61%) |
Jan 29, 2019 | 5.405 | 5.525 | 5.315 | 5.324 | 18,810 | -0.07(-1.21%) |
Jan 28, 2019 | 5.495 | 5.552 | 5.389 | 5.389 | 22,078 | -0.04(-0.75%) |
Jan 25, 2019 | 5.434 | 5.552 | 5.422 | 5.430 | 4,898 | -0.08(-1.48%) |
Jan 24, 2019 | 5.715 | 5.715 | 5.511 | 5.511 | 8,801 | -0.01(-0.10%) |
Jan 23, 2019 | 5.484 | 5.543 | 5.430 | 5.517 | 5,059 | +0.01(+0.12%) |
Jan 22, 2019 | 5.564 | 5.577 | 5.413 | 5.510 | 11,063 | -0.02(-0.31%) |
Jan 18, 2019 | 5.675 | 5.675 | 5.503 | 5.528 | 3,184 | -0.02(-0.29%) |
Jan 17, 2019 | 5.471 | 5.756 | 5.454 | 5.544 | 16,270 | -0.02(-0.29%) |
Jan 16, 2019 | 5.560 | 5.650 | 5.479 | 5.560 | 12,782 | +0.14(+2.56%) |
Jan 15, 2019 | 5.446 | 5.547 | 5.348 | 5.422 | 5,188 | +0.12(+2.21%) |
Jan 14, 2019 | 5.283 | 5.307 | 5.132 | 5.304 | 4,453 | +0.24(+4.78%) |
Jan 11, 2019 | 5.103 | 5.136 | 5.062 | 5.062 | 12,124 | +0.05(+0.98%) |
Jan 10, 2019 | 4.956 | 5.299 | 4.956 | 5.013 | 16,029 | +0.06(+1.15%) |
Jan 09, 2019 | 4.981 | 5.038 | 4.956 | 4.956 | 7,492 | +0.02(+0.33%) |
Jan 08, 2019 | 5.046 | 5.152 | 4.940 | 4.940 | 16,929 | -0.04(-0.82%) |
Jan 07, 2019 | 5.119 | 5.209 | 4.906 | 4.981 | 10,091 | -0.08(-1.61%) |
Jan 04, 2019 | 4.940 | 5.062 | 4.940 | 5.062 | 367 | +0.04(+0.81%) |
Jan 03, 2019 | 4.883 | 5.021 | 4.883 | 5.021 | 5,072 | +0.16(+3.19%) |