Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.460 | 4.650 | 4.400 | 4.570 | 91,400 | +0.13(+2.93%) |
Mar 28, 2019 | 4.340 | 4.500 | 4.340 | 4.440 | 38,035 | +0.05(+1.14%) |
Mar 27, 2019 | 4.390 | 4.490 | 4.360 | 4.390 | 32,572 | -0.05(-1.13%) |
Mar 26, 2019 | 4.450 | 4.450 | 4.240 | 4.440 | 31,930 | -0.01(-0.22%) |
Mar 25, 2019 | 4.260 | 4.450 | 4.230 | 4.450 | 56,849 | +0.16(+3.73%) |
Mar 22, 2019 | 4.240 | 4.390 | 4.232 | 4.290 | 24,300 | -0.04(-0.92%) |
Mar 21, 2019 | 4.280 | 4.430 | 4.206 | 4.330 | 16,609 | -0.02(-0.46%) |
Mar 20, 2019 | 4.290 | 4.360 | 4.129 | 4.350 | 49,007 | +0.10(+2.35%) |
Mar 19, 2019 | 4.200 | 4.280 | 4.158 | 4.250 | 40,882 | +0.03(+0.71%) |
Mar 18, 2019 | 4.040 | 4.290 | 4.040 | 4.220 | 71,489 | +0.14(+3.43%) |
Mar 15, 2019 | 4.200 | 4.240 | 4.010 | 4.080 | 45,800 | -0.16(-3.77%) |
Mar 14, 2019 | 4.210 | 4.473 | 4.000 | 4.240 | 157,349 | +0.09(+2.17%) |
Mar 13, 2019 | 4.090 | 4.220 | 4.080 | 4.150 | 32,200 | +0.05(+1.22%) |
Mar 12, 2019 | 4.010 | 4.180 | 3.990 | 4.100 | 93,434 | +0.07(+1.74%) |
Mar 11, 2019 | 3.930 | 4.080 | 3.900 | 4.030 | 29,939 | +0.10(+2.54%) |
Mar 08, 2019 | 3.800 | 3.950 | 3.740 | 3.930 | 40,900 | +0.08(+2.08%) |
Mar 07, 2019 | 3.890 | 3.973 | 3.827 | 3.850 | 33,809 | -0.02(-0.52%) |
Mar 06, 2019 | 4.100 | 4.120 | 3.800 | 3.870 | 91,769 | -0.29(-6.97%) |
Mar 05, 2019 | 4.180 | 4.230 | 4.000 | 4.160 | 71,970 | +0.00(+0.00%) |
Mar 04, 2019 | 4.050 | 4.200 | 4.050 | 4.160 | 30,401 | +0.08(+1.96%) |
Mar 01, 2019 | 4.110 | 4.210 | 4.070 | 4.080 | 46,000 | -0.03(-0.73%) |
Feb 28, 2019 | 4.130 | 4.170 | 4.000 | 4.110 | 27,721 | -0.04(-0.96%) |
Feb 27, 2019 | 4.170 | 4.254 | 4.000 | 4.150 | 56,832 | -0.07(-1.66%) |
Feb 26, 2019 | 4.250 | 4.310 | 4.180 | 4.220 | 31,106 | -0.03(-0.71%) |
Feb 25, 2019 | 4.420 | 4.420 | 4.160 | 4.250 | 158,358 | -0.20(-4.49%) |
Feb 22, 2019 | 4.050 | 4.450 | 3.980 | 4.450 | 270,600 | +0.39(+9.61%) |
Feb 21, 2019 | 4.000 | 4.120 | 3.870 | 4.060 | 140,516 | -0.02(-0.49%) |
Feb 20, 2019 | 4.500 | 4.590 | 3.800 | 4.080 | 437,655 | -0.41(-9.13%) |
Feb 19, 2019 | 4.490 | 4.750 | 4.430 | 4.490 | 325,767 | +0.09(+2.05%) |
Feb 15, 2019 | 4.700 | 4.870 | 4.270 | 4.400 | 1,013,400 | -2.20(-33.33%) |
Feb 14, 2019 | 6.310 | 6.690 | 6.190 | 6.600 | 419,618 | +0.24(+3.77%) |
Feb 13, 2019 | 6.500 | 6.590 | 6.110 | 6.360 | 94,902 | -0.07(-1.09%) |
Feb 12, 2019 | 6.300 | 6.520 | 6.190 | 6.430 | 168,762 | +0.25(+4.05%) |
Feb 11, 2019 | 6.090 | 6.240 | 6.030 | 6.180 | 44,167 | +0.09(+1.48%) |
Feb 08, 2019 | 6.200 | 6.430 | 5.950 | 6.090 | 112,700 | -0.09(-1.46%) |
Feb 07, 2019 | 6.350 | 6.541 | 6.180 | 6.180 | 137,617 | -0.35(-5.36%) |
Feb 06, 2019 | 6.530 | 6.710 | 6.320 | 6.530 | 111,549 | +0.05(+0.77%) |
Feb 05, 2019 | 6.660 | 6.920 | 6.260 | 6.480 | 207,425 | -0.07(-1.07%) |
Feb 04, 2019 | 6.170 | 6.700 | 6.138 | 6.550 | 329,110 | +0.40(+6.50%) |
Feb 01, 2019 | 6.020 | 6.220 | 5.940 | 6.150 | 142,700 | +0.09(+1.49%) |
Jan 31, 2019 | 6.170 | 6.290 | 5.900 | 6.060 | 205,480 | -0.11(-1.78%) |
Jan 30, 2019 | 6.000 | 6.417 | 5.970 | 6.170 | 278,633 | +0.14(+2.32%) |
Jan 29, 2019 | 5.970 | 6.176 | 5.890 | 6.030 | 111,201 | +0.01(+0.17%) |
Jan 28, 2019 | 5.970 | 6.180 | 5.920 | 6.020 | 108,372 | +0.07(+1.18%) |
Jan 25, 2019 | 6.000 | 6.160 | 5.780 | 5.950 | 220,800 | +0.04(+0.68%) |
Jan 24, 2019 | 5.770 | 6.080 | 5.680 | 5.910 | 188,335 | +0.08(+1.37%) |
Jan 23, 2019 | 6.100 | 6.490 | 5.610 | 5.830 | 434,310 | -0.34(-5.51%) |
Jan 22, 2019 | 6.680 | 7.030 | 6.141 | 6.170 | 452,147 | -0.51(-7.63%) |
Jan 18, 2019 | 7.100 | 7.320 | 6.610 | 6.680 | 742,600 | -0.50(-6.96%) |
Jan 17, 2019 | 6.130 | 7.400 | 6.020 | 7.180 | 1,933,049 | +0.98(+15.81%) |
Jan 16, 2019 | 5.990 | 6.490 | 5.990 | 6.200 | 232,686 | +0.06(+0.98%) |
Jan 15, 2019 | 5.940 | 6.700 | 5.830 | 6.140 | 876,742 | +0.14(+2.33%) |
Jan 14, 2019 | 5.500 | 6.130 | 5.500 | 6.000 | 583,712 | +0.46(+8.30%) |
Jan 11, 2019 | 5.590 | 5.860 | 5.460 | 5.540 | 269,500 | -0.12(-2.12%) |
Jan 10, 2019 | 5.710 | 5.920 | 5.520 | 5.660 | 375,835 | -0.09(-1.57%) |
Jan 09, 2019 | 6.550 | 6.550 | 5.630 | 5.750 | 1,107,300 | -0.87(-13.14%) |
Jan 08, 2019 | 5.550 | 6.850 | 5.510 | 6.620 | 2,295,672 | +1.12(+20.36%) |
Jan 07, 2019 | 5.200 | 5.600 | 5.150 | 5.500 | 595,507 | +0.25(+4.76%) |
Jan 04, 2019 | 5.540 | 5.940 | 5.160 | 5.250 | 978,000 | -0.07(-1.32%) |
Jan 03, 2019 | 5.660 | 5.900 | 5.150 | 5.320 | 982,881 | -0.48(-8.28%) |