Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.259 | 5.409 | 5.234 | 5.309 | 3,233,037 | +0.12(+2.24%) |
Mar 28, 2019 | 5.201 | 5.247 | 5.160 | 5.193 | 2,155,550 | +0.01(+0.16%) |
Mar 27, 2019 | 5.201 | 5.272 | 5.160 | 5.185 | 1,918,089 | -0.01(-0.16%) |
Mar 26, 2019 | 5.168 | 5.284 | 5.151 | 5.193 | 2,466,888 | +0.07(+1.46%) |
Mar 25, 2019 | 5.160 | 5.201 | 5.056 | 5.118 | 2,466,470 | -0.04(-0.81%) |
Mar 22, 2019 | 5.401 | 5.413 | 5.085 | 5.160 | 4,504,612 | -0.30(-5.48%) |
Mar 21, 2019 | 5.484 | 5.550 | 5.434 | 5.459 | 3,197,913 | -0.05(-0.90%) |
Mar 20, 2019 | 5.550 | 5.633 | 5.392 | 5.509 | 4,235,395 | -0.07(-1.34%) |
Mar 19, 2019 | 5.608 | 5.774 | 5.550 | 5.583 | 6,120,745 | -0.02(-0.44%) |
Mar 18, 2019 | 5.351 | 5.625 | 5.351 | 5.608 | 7,335,381 | +0.23(+4.33%) |
Mar 15, 2019 | 5.135 | 5.450 | 5.122 | 5.376 | 7,535,449 | +0.24(+4.69%) |
Mar 14, 2019 | 5.334 | 5.334 | 5.060 | 5.135 | 7,049,936 | -0.17(-3.13%) |
Mar 13, 2019 | 5.467 | 5.467 | 5.193 | 5.301 | 9,193,136 | -0.16(-2.89%) |
Mar 12, 2019 | 5.666 | 5.675 | 5.442 | 5.459 | 19,946,602 | -0.85(-13.44%) |
Mar 11, 2019 | 6.165 | 6.389 | 6.165 | 6.306 | 5,031,377 | +0.17(+2.85%) |
Mar 08, 2019 | 6.198 | 6.273 | 6.069 | 6.132 | 3,540,670 | -0.17(-2.64%) |
Mar 07, 2019 | 6.398 | 6.410 | 6.223 | 6.298 | 2,820,032 | -0.12(-1.81%) |
Mar 06, 2019 | 6.647 | 6.673 | 6.381 | 6.414 | 1,747,262 | -0.22(-3.26%) |
Mar 05, 2019 | 6.730 | 6.772 | 6.630 | 6.630 | 2,587,842 | -0.01(-0.13%) |
Mar 04, 2019 | 6.622 | 6.797 | 6.614 | 6.639 | 1,393,422 | +0.02(+0.38%) |
Mar 01, 2019 | 6.705 | 6.830 | 6.601 | 6.614 | 1,877,693 | -0.03(-0.50%) |
Feb 28, 2019 | 6.730 | 6.763 | 6.647 | 6.647 | 850,933 | -0.08(-1.23%) |
Feb 27, 2019 | 6.688 | 6.772 | 6.622 | 6.730 | 1,223,596 | +0.04(+0.62%) |
Feb 26, 2019 | 6.788 | 6.875 | 6.663 | 6.688 | 1,475,167 | -0.12(-1.71%) |
Feb 25, 2019 | 6.896 | 6.904 | 6.722 | 6.805 | 1,461,663 | +0.03(+0.49%) |
Feb 22, 2019 | 6.705 | 6.830 | 6.705 | 6.772 | 908,938 | +0.08(+1.24%) |
Feb 21, 2019 | 6.747 | 6.805 | 6.655 | 6.688 | 1,426,998 | -0.08(-1.23%) |
Feb 20, 2019 | 6.663 | 6.830 | 6.639 | 6.772 | 1,468,736 | +0.09(+1.37%) |
Feb 19, 2019 | 6.697 | 6.722 | 6.614 | 6.680 | 1,635,323 | -0.01(-0.12%) |
Feb 15, 2019 | 6.647 | 6.755 | 6.506 | 6.688 | 1,227,283 | +0.08(+1.26%) |
Feb 14, 2019 | 6.614 | 6.680 | 6.431 | 6.605 | 1,121,787 | +0.01(+0.13%) |
Feb 13, 2019 | 6.663 | 6.722 | 6.589 | 6.597 | 1,055,374 | -0.06(-0.87%) |
Feb 12, 2019 | 6.555 | 6.688 | 6.522 | 6.655 | 2,203,507 | +0.15(+2.30%) |
Feb 11, 2019 | 6.373 | 6.547 | 6.348 | 6.506 | 2,436,644 | +0.15(+2.35%) |
Feb 08, 2019 | 6.281 | 6.373 | 6.219 | 6.356 | 1,212,358 | +0.05(+0.79%) |
Feb 07, 2019 | 6.315 | 6.414 | 6.240 | 6.306 | 1,617,557 | -0.04(-0.65%) |
Feb 06, 2019 | 6.281 | 6.381 | 6.248 | 6.348 | 1,843,519 | +0.06(+0.92%) |
Feb 05, 2019 | 6.339 | 6.472 | 6.223 | 6.290 | 2,260,745 | -0.01(-0.13%) |
Feb 04, 2019 | 6.082 | 6.323 | 6.052 | 6.298 | 3,106,097 | +0.22(+3.69%) |
Feb 01, 2019 | 6.090 | 6.132 | 5.949 | 6.074 | 1,753,364 | +0.07(+1.25%) |
Jan 31, 2019 | 5.941 | 6.082 | 5.916 | 5.999 | 1,138,216 | +0.07(+1.26%) |
Jan 30, 2019 | 5.982 | 5.999 | 5.849 | 5.924 | 1,447,509 | +0.01(+0.14%) |
Jan 29, 2019 | 5.882 | 5.974 | 5.828 | 5.916 | 1,144,649 | +0.07(+1.28%) |
Jan 28, 2019 | 5.957 | 5.957 | 5.791 | 5.841 | 2,186,007 | -0.13(-2.23%) |
Jan 25, 2019 | 5.924 | 6.157 | 5.924 | 5.974 | 2,522,929 | +0.11(+1.84%) |
Jan 24, 2019 | 5.816 | 5.982 | 5.733 | 5.866 | 1,630,215 | +0.05(+0.86%) |
Jan 23, 2019 | 5.982 | 6.115 | 5.774 | 5.816 | 1,448,419 | -0.12(-1.96%) |
Jan 22, 2019 | 6.065 | 6.090 | 5.899 | 5.932 | 1,328,353 | -0.16(-2.59%) |
Jan 18, 2019 | 6.065 | 6.115 | 5.924 | 6.090 | 1,742,051 | +0.06(+0.96%) |
Jan 17, 2019 | 5.891 | 6.090 | 5.882 | 6.032 | 2,844,252 | +0.10(+1.68%) |
Jan 16, 2019 | 5.766 | 6.007 | 5.766 | 5.932 | 3,219,651 | +0.20(+3.48%) |
Jan 15, 2019 | 5.791 | 5.949 | 5.700 | 5.733 | 2,780,095 | -0.06(-1.00%) |
Jan 14, 2019 | 5.882 | 5.941 | 5.708 | 5.791 | 2,653,378 | -0.11(-1.83%) |
Jan 11, 2019 | 5.716 | 5.899 | 5.683 | 5.899 | 1,394,098 | +0.15(+2.60%) |
Jan 10, 2019 | 5.758 | 5.924 | 5.741 | 5.750 | 1,471,001 | -0.06(-1.00%) |
Jan 09, 2019 | 5.774 | 5.841 | 5.642 | 5.808 | 1,291,190 | +0.03(+0.58%) |
Jan 08, 2019 | 5.733 | 5.791 | 5.550 | 5.774 | 2,107,482 | +0.13(+2.36%) |
Jan 07, 2019 | 5.550 | 5.741 | 5.492 | 5.642 | 2,646,072 | +0.10(+1.80%) |
Jan 04, 2019 | 5.309 | 5.617 | 5.259 | 5.542 | 4,997,475 | +0.29(+5.54%) |
Jan 03, 2019 | 5.317 | 5.359 | 5.193 | 5.251 | 2,776,033 | -0.07(-1.40%) |