Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.271 | 5.289 | 5.225 | 5.253 | 26,050,222 | +0.03(+0.53%) |
Mar 28, 2019 | 5.253 | 5.271 | 5.198 | 5.225 | 44,460,640 | -0.12(-2.23%) |
Mar 27, 2019 | 5.335 | 5.381 | 5.308 | 5.345 | 26,774,178 | -0.02(-0.34%) |
Mar 26, 2019 | 5.381 | 5.391 | 5.326 | 5.363 | 25,096,790 | -0.03(-0.51%) |
Mar 25, 2019 | 5.446 | 5.464 | 5.354 | 5.391 | 37,221,684 | -0.01(-0.17%) |
Mar 22, 2019 | 5.455 | 5.528 | 5.289 | 5.400 | 104,119,768 | -0.35(-6.07%) |
Mar 21, 2019 | 5.749 | 5.822 | 5.730 | 5.749 | 33,768,732 | -0.03(-0.48%) |
Mar 20, 2019 | 5.776 | 5.804 | 5.703 | 5.776 | 25,382,668 | -0.06(-0.94%) |
Mar 19, 2019 | 5.859 | 5.886 | 5.804 | 5.831 | 26,130,540 | +0.02(+0.32%) |
Mar 18, 2019 | 5.850 | 5.859 | 5.795 | 5.813 | 22,010,294 | -0.06(-0.94%) |
Mar 15, 2019 | 5.822 | 5.896 | 5.795 | 5.868 | 24,207,608 | +0.16(+2.73%) |
Mar 14, 2019 | 5.666 | 5.739 | 5.648 | 5.712 | 20,251,120 | +0.07(+1.30%) |
Mar 13, 2019 | 5.648 | 5.675 | 5.629 | 5.638 | 18,390,000 | -0.06(-0.97%) |
Mar 12, 2019 | 5.675 | 5.730 | 5.648 | 5.694 | 22,857,678 | +0.06(+0.98%) |
Mar 11, 2019 | 5.556 | 5.666 | 5.547 | 5.638 | 28,675,888 | +0.06(+1.15%) |
Mar 08, 2019 | 5.473 | 5.588 | 5.464 | 5.574 | 31,241,362 | +0.04(+0.66%) |
Mar 07, 2019 | 5.574 | 5.583 | 5.528 | 5.537 | 19,140,922 | -0.06(-1.15%) |
Mar 06, 2019 | 5.620 | 5.629 | 5.565 | 5.602 | 22,969,420 | -0.06(-0.97%) |
Mar 05, 2019 | 5.593 | 5.684 | 5.593 | 5.657 | 20,464,156 | +0.07(+1.32%) |
Mar 04, 2019 | 5.629 | 5.638 | 5.537 | 5.583 | 28,860,284 | -0.03(-0.49%) |
Mar 01, 2019 | 5.620 | 5.666 | 5.583 | 5.611 | 26,993,036 | +0.02(+0.33%) |
Feb 28, 2019 | 5.602 | 5.629 | 5.574 | 5.593 | 28,547,544 | -0.03(-0.49%) |
Feb 27, 2019 | 5.648 | 5.648 | 5.574 | 5.620 | 24,066,736 | +0.00(+0.00%) |
Feb 26, 2019 | 5.648 | 5.694 | 5.611 | 5.620 | 29,742,958 | -0.03(-0.49%) |
Feb 25, 2019 | 5.767 | 5.767 | 5.611 | 5.648 | 35,126,300 | -0.08(-1.44%) |
Feb 22, 2019 | 5.648 | 5.739 | 5.638 | 5.730 | 29,327,204 | +0.08(+1.46%) |
Feb 21, 2019 | 5.602 | 5.666 | 5.593 | 5.648 | 28,086,744 | +0.05(+0.82%) |
Feb 20, 2019 | 5.556 | 5.620 | 5.537 | 5.602 | 24,961,820 | -0.06(-1.13%) |
Feb 19, 2019 | 5.629 | 5.684 | 5.620 | 5.666 | 24,663,934 | -0.14(-2.37%) |
Feb 15, 2019 | 5.785 | 5.813 | 5.749 | 5.804 | 22,623,618 | +0.02(+0.32%) |
Feb 14, 2019 | 5.795 | 5.822 | 5.758 | 5.785 | 19,918,750 | -0.02(-0.32%) |
Feb 13, 2019 | 5.758 | 5.831 | 5.749 | 5.804 | 20,456,558 | +0.07(+1.28%) |
Feb 12, 2019 | 5.703 | 5.749 | 5.648 | 5.730 | 32,013,358 | +0.03(+0.48%) |
Feb 11, 2019 | 5.684 | 5.721 | 5.629 | 5.703 | 25,365,372 | +0.05(+0.81%) |
Feb 08, 2019 | 5.473 | 5.680 | 5.473 | 5.657 | 40,808,564 | +0.18(+3.36%) |
Feb 07, 2019 | 5.528 | 5.537 | 5.464 | 5.473 | 43,107,116 | -0.08(-1.49%) |
Feb 06, 2019 | 5.583 | 5.611 | 5.547 | 5.556 | 25,330,460 | +0.01(+0.17%) |
Feb 05, 2019 | 5.556 | 5.593 | 5.528 | 5.547 | 29,629,122 | -0.02(-0.33%) |
Feb 04, 2019 | 5.611 | 5.620 | 5.492 | 5.565 | 36,438,724 | -0.06(-1.14%) |
Feb 01, 2019 | 5.749 | 5.749 | 5.593 | 5.629 | 49,766,928 | -0.21(-3.62%) |
Jan 31, 2019 | 5.840 | 5.877 | 5.703 | 5.840 | 77,539,696 | -0.19(-3.20%) |
Jan 30, 2019 | 5.969 | 6.107 | 5.923 | 6.033 | 37,595,012 | +0.02(+0.31%) |
Jan 29, 2019 | 5.978 | 6.061 | 5.941 | 6.015 | 37,725,092 | +0.06(+0.92%) |
Jan 28, 2019 | 5.951 | 5.978 | 5.886 | 5.960 | 40,195,420 | -0.10(-1.67%) |
Jan 25, 2019 | 5.859 | 6.098 | 5.850 | 6.061 | 64,059,852 | +0.40(+7.14%) |
Jan 24, 2019 | 5.648 | 5.694 | 5.593 | 5.657 | 32,304,590 | +0.10(+1.82%) |
Jan 23, 2019 | 5.565 | 5.620 | 5.519 | 5.556 | 16,004,199 | +0.07(+1.34%) |
Jan 22, 2019 | 5.510 | 5.547 | 5.464 | 5.482 | 18,629,566 | -0.13(-2.29%) |
Jan 18, 2019 | 5.611 | 5.625 | 5.547 | 5.611 | 24,427,902 | +0.12(+2.17%) |
Jan 17, 2019 | 5.473 | 5.510 | 5.455 | 5.492 | 21,489,532 | +0.03(+0.50%) |
Jan 16, 2019 | 5.473 | 5.510 | 5.418 | 5.464 | 26,310,954 | -0.09(-1.65%) |
Jan 15, 2019 | 5.510 | 5.583 | 5.510 | 5.556 | 15,460,126 | +0.03(+0.50%) |
Jan 14, 2019 | 5.537 | 5.574 | 5.510 | 5.528 | 16,647,681 | -0.06(-0.99%) |
Jan 11, 2019 | 5.565 | 5.597 | 5.537 | 5.583 | 16,142,833 | -0.06(-0.98%) |
Jan 10, 2019 | 5.611 | 5.675 | 5.593 | 5.638 | 23,772,724 | -0.06(-1.13%) |
Jan 09, 2019 | 5.657 | 5.730 | 5.638 | 5.703 | 27,737,286 | +0.06(+0.98%) |
Jan 08, 2019 | 5.574 | 5.657 | 5.537 | 5.648 | 36,476,712 | +0.12(+2.16%) |
Jan 07, 2019 | 5.464 | 5.593 | 5.446 | 5.528 | 27,766,732 | +0.08(+1.52%) |
Jan 04, 2019 | 5.262 | 5.473 | 5.262 | 5.446 | 37,749,916 | +0.33(+6.46%) |
Jan 03, 2019 | 5.179 | 5.188 | 5.106 | 5.115 | 18,896,530 | -0.16(-2.96%) |