Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.340 | 6.450 | 6.170 | 6.170 | 572,214 | -0.13(-2.06%) |
Mar 28, 2019 | 6.490 | 6.500 | 6.260 | 6.300 | 860,940 | -0.31(-4.69%) |
Mar 27, 2019 | 6.720 | 6.820 | 6.610 | 6.610 | 1,095,950 | -0.13(-1.93%) |
Mar 26, 2019 | 6.550 | 6.830 | 6.450 | 6.740 | 978,154 | +0.17(+2.59%) |
Mar 25, 2019 | 6.250 | 6.650 | 6.220 | 6.570 | 921,588 | +0.35(+5.63%) |
Mar 22, 2019 | 6.110 | 6.270 | 6.060 | 6.220 | 822,394 | +0.13(+2.13%) |
Mar 21, 2019 | 6.280 | 6.320 | 6.030 | 6.090 | 1,081,532 | -0.18(-2.87%) |
Mar 20, 2019 | 6.030 | 6.290 | 5.900 | 6.270 | 1,039,294 | +0.25(+4.15%) |
Mar 19, 2019 | 5.930 | 6.100 | 5.860 | 6.020 | 804,856 | +0.16(+2.73%) |
Mar 18, 2019 | 6.020 | 6.030 | 5.850 | 5.860 | 672,259 | -0.13(-2.17%) |
Mar 15, 2019 | 6.090 | 6.140 | 5.850 | 5.990 | 1,265,090 | -0.06(-0.99%) |
Mar 14, 2019 | 6.200 | 6.210 | 6.010 | 6.050 | 976,707 | -0.30(-4.72%) |
Mar 13, 2019 | 6.400 | 6.500 | 6.210 | 6.350 | 986,025 | +0.04(+0.63%) |
Mar 12, 2019 | 5.990 | 6.390 | 5.960 | 6.310 | 1,509,765 | +0.38(+6.41%) |
Mar 11, 2019 | 5.990 | 5.990 | 5.780 | 5.930 | 815,891 | -0.04(-0.67%) |
Mar 08, 2019 | 5.880 | 6.000 | 5.720 | 5.970 | 1,404,741 | +0.16(+2.75%) |
Mar 07, 2019 | 5.600 | 5.810 | 5.560 | 5.810 | 877,315 | +0.18(+3.20%) |
Mar 06, 2019 | 5.680 | 5.750 | 5.600 | 5.630 | 609,348 | -0.06(-1.05%) |
Mar 05, 2019 | 5.630 | 5.710 | 5.560 | 5.690 | 605,841 | +0.04(+0.71%) |
Mar 04, 2019 | 5.540 | 5.680 | 5.460 | 5.650 | 615,568 | +0.06(+1.07%) |
Mar 01, 2019 | 5.600 | 5.910 | 5.580 | 5.590 | 1,117,179 | -0.12(-2.10%) |
Feb 28, 2019 | 5.580 | 5.730 | 5.530 | 5.710 | 985,218 | +0.12(+2.15%) |
Feb 27, 2019 | 5.650 | 5.650 | 5.520 | 5.590 | 917,722 | -0.09(-1.58%) |
Feb 26, 2019 | 5.680 | 5.760 | 5.570 | 5.680 | 976,406 | +0.00(+0.00%) |
Feb 25, 2019 | 5.800 | 5.810 | 5.640 | 5.680 | 1,331,196 | -0.11(-1.90%) |
Feb 22, 2019 | 5.420 | 6.110 | 5.390 | 5.790 | 3,192,623 | +0.18(+3.21%) |
Feb 21, 2019 | 5.670 | 5.760 | 5.520 | 5.610 | 1,119,931 | -0.14(-2.43%) |
Feb 20, 2019 | 5.860 | 5.870 | 5.650 | 5.750 | 1,071,196 | -0.11(-1.88%) |
Feb 19, 2019 | 5.650 | 5.970 | 5.620 | 5.860 | 1,264,097 | +0.32(+5.78%) |
Feb 15, 2019 | 5.540 | 5.540 | 5.540 | 0 | +0.21(+3.94%) | |
Feb 14, 2019 | 5.300 | 5.430 | 5.280 | 5.330 | 599,019 | +0.04(+0.76%) |
Feb 13, 2019 | 5.270 | 5.480 | 5.220 | 5.290 | 684,227 | +0.02(+0.38%) |
Feb 12, 2019 | 5.350 | 5.450 | 5.240 | 5.270 | 698,596 | -0.09(-1.68%) |
Feb 11, 2019 | 5.270 | 5.460 | 5.150 | 5.360 | 782,283 | -0.01(-0.19%) |
Feb 08, 2019 | 5.130 | 5.380 | 5.070 | 5.370 | 1,394,501 | +0.29(+5.71%) |
Feb 07, 2019 | 5.170 | 5.280 | 5.050 | 5.080 | 1,620,297 | -0.08(-1.55%) |
Feb 06, 2019 | 5.760 | 5.800 | 5.120 | 5.160 | 1,805,356 | -0.31(-5.67%) |
Feb 05, 2019 | 5.200 | 5.490 | 5.120 | 5.470 | 899,737 | +0.29(+5.60%) |
Feb 04, 2019 | 5.210 | 5.320 | 5.040 | 5.180 | 1,134,493 | -0.04(-0.77%) |
Feb 01, 2019 | 5.000 | 5.350 | 5.000 | 5.220 | 1,881,966 | +0.30(+6.10%) |
Jan 31, 2019 | 4.500 | 4.950 | 4.490 | 4.920 | 2,866,041 | +1.06(+27.46%) |
Jan 30, 2019 | 3.750 | 3.890 | 3.670 | 3.860 | 532,897 | +0.11(+2.93%) |
Jan 29, 2019 | 3.700 | 3.780 | 3.700 | 3.750 | 643,460 | +0.06(+1.63%) |
Jan 28, 2019 | 3.550 | 3.690 | 3.550 | 3.690 | 954,280 | +0.15(+4.24%) |
Jan 25, 2019 | 3.630 | 3.720 | 3.510 | 3.540 | 942,500 | -0.04(-1.12%) |
Jan 24, 2019 | 3.530 | 3.590 | 3.490 | 3.580 | 328,508 | +0.05(+1.42%) |
Jan 23, 2019 | 3.560 | 3.640 | 3.480 | 3.530 | 1,204,188 | -0.03(-0.84%) |
Jan 22, 2019 | 3.520 | 3.650 | 3.360 | 3.560 | 1,014,681 | +0.10(+2.89%) |
Jan 21, 2019 | 3.480 | 3.550 | 3.440 | 3.460 | 284,489 | -0.08(-2.26%) |
Jan 18, 2019 | 3.700 | 3.710 | 3.540 | 3.540 | 1,082,944 | -0.21(-5.60%) |
Jan 17, 2019 | 3.780 | 3.830 | 3.690 | 3.750 | 579,312 | -0.06(-1.57%) |
Jan 16, 2019 | 3.920 | 3.960 | 3.790 | 3.810 | 680,962 | -0.12(-3.05%) |
Jan 15, 2019 | 3.900 | 3.950 | 3.750 | 3.930 | 1,363,760 | +0.02(+0.51%) |
Jan 14, 2019 | 3.980 | 4.070 | 3.770 | 3.910 | 964,894 | -0.16(-3.93%) |
Jan 11, 2019 | 4.000 | 4.100 | 4.000 | 4.070 | 690,245 | +0.05(+1.24%) |
Jan 10, 2019 | 4.260 | 4.270 | 4.010 | 4.020 | 697,710 | -0.25(-5.85%) |
Jan 09, 2019 | 4.400 | 4.500 | 4.190 | 4.270 | 801,711 | -0.11(-2.51%) |
Jan 08, 2019 | 4.380 | 4.510 | 4.330 | 4.380 | 494,153 | -0.04(-0.90%) |
Jan 07, 2019 | 4.460 | 4.500 | 4.280 | 4.420 | 480,995 | +0.04(+0.91%) |
Jan 04, 2019 | 4.370 | 4.490 | 4.300 | 4.380 | 614,672 | -0.28(-6.01%) |
Jan 03, 2019 | 4.300 | 4.660 | 4.300 | 4.660 | 809,100 | +0.34(+7.87%) |