Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.000 | 5.280 | 4.200 | 4.600 | 132,125 | -0.76(-14.18%) |
Mar 28, 2019 | 5.600 | 5.760 | 5.200 | 5.360 | 51,089 | -0.24(-4.29%) |
Mar 27, 2019 | 6.000 | 6.000 | 5.280 | 5.600 | 76,032 | +0.04(+0.72%) |
Mar 26, 2019 | 5.560 | 5.612 | 5.400 | 5.560 | 28,495 | +0.04(+0.72%) |
Mar 25, 2019 | 5.520 | 5.560 | 5.280 | 5.520 | 4,294 | -0.03(-0.55%) |
Mar 22, 2019 | 5.580 | 5.600 | 5.520 | 5.551 | 3,650 | -0.01(-0.17%) |
Mar 21, 2019 | 5.600 | 5.680 | 5.520 | 5.560 | 11,624 | -0.04(-0.71%) |
Mar 20, 2019 | 5.560 | 5.800 | 5.560 | 5.600 | 38,099 | +0.04(+0.72%) |
Mar 19, 2019 | 5.520 | 5.720 | 5.520 | 5.560 | 16,139 | +0.00(+0.00%) |
Mar 18, 2019 | 5.600 | 5.600 | 5.200 | 5.560 | 34,521 | +0.00(+0.00%) |
Mar 15, 2019 | 5.600 | 5.600 | 5.440 | 5.560 | 9,150 | -0.02(-0.36%) |
Mar 14, 2019 | 5.640 | 5.720 | 5.480 | 5.580 | 24,228 | +0.06(+1.09%) |
Mar 13, 2019 | 5.600 | 5.600 | 5.440 | 5.520 | 12,200 | +0.00(+0.00%) |
Mar 12, 2019 | 5.600 | 5.720 | 5.440 | 5.520 | 16,845 | -0.04(-0.72%) |
Mar 11, 2019 | 5.620 | 6.040 | 5.400 | 5.560 | 68,989 | -0.04(-0.71%) |
Mar 08, 2019 | 5.480 | 5.600 | 5.320 | 5.600 | 10,025 | +0.24(+4.48%) |
Mar 07, 2019 | 5.440 | 5.680 | 5.280 | 5.360 | 23,599 | -0.16(-2.90%) |
Mar 06, 2019 | 5.760 | 5.760 | 5.480 | 5.520 | 20,346 | -0.16(-2.82%) |
Mar 05, 2019 | 6.000 | 6.120 | 5.240 | 5.680 | 35,817 | -0.28(-4.70%) |
Mar 04, 2019 | 6.080 | 6.200 | 5.920 | 5.960 | 17,149 | -0.12(-1.97%) |
Mar 01, 2019 | 6.120 | 6.200 | 5.840 | 6.080 | 24,275 | -0.04(-0.65%) |
Feb 28, 2019 | 6.200 | 6.280 | 6.120 | 6.120 | 24,307 | +0.03(+0.50%) |
Feb 27, 2019 | 6.520 | 6.720 | 5.920 | 6.090 | 49,988 | -0.47(-7.17%) |
Feb 26, 2019 | 6.720 | 6.880 | 6.560 | 6.560 | 28,349 | -0.04(-0.61%) |
Feb 25, 2019 | 6.520 | 7.000 | 6.400 | 6.600 | 82,560 | +0.08(+1.23%) |
Feb 22, 2019 | 6.440 | 6.600 | 6.320 | 6.520 | 13,775 | +0.12(+1.87%) |
Feb 21, 2019 | 6.400 | 6.480 | 6.320 | 6.400 | 8,839 | +0.08(+1.27%) |
Feb 20, 2019 | 6.440 | 6.547 | 6.320 | 6.320 | 9,669 | -0.24(-3.66%) |
Feb 19, 2019 | 6.720 | 6.720 | 6.400 | 6.560 | 14,107 | +0.16(+2.50%) |
Feb 15, 2019 | 6.440 | 6.600 | 6.400 | 6.400 | 7,975 | -0.08(-1.23%) |
Feb 14, 2019 | 6.520 | 6.640 | 6.400 | 6.480 | 15,817 | -0.08(-1.22%) |
Feb 13, 2019 | 6.480 | 6.680 | 6.480 | 6.560 | 9,989 | -0.12(-1.80%) |
Feb 12, 2019 | 6.600 | 6.720 | 6.160 | 6.680 | 13,111 | +0.20(+3.09%) |
Feb 11, 2019 | 6.480 | 6.600 | 6.440 | 6.480 | 7,152 | -0.04(-0.61%) |
Feb 08, 2019 | 6.400 | 6.720 | 6.400 | 6.520 | 10,500 | -0.05(-0.75%) |
Feb 07, 2019 | 6.800 | 6.800 | 6.520 | 6.570 | 10,817 | -0.23(-3.39%) |
Feb 06, 2019 | 6.520 | 6.800 | 6.360 | 6.800 | 16,645 | +0.32(+4.94%) |
Feb 05, 2019 | 6.600 | 6.800 | 6.480 | 6.480 | 9,682 | -0.04(-0.61%) |
Feb 04, 2019 | 6.760 | 6.800 | 6.480 | 6.520 | 14,813 | -0.24(-3.55%) |
Feb 01, 2019 | 6.800 | 6.880 | 6.560 | 6.760 | 14,850 | +0.00(+0.00%) |
Jan 31, 2019 | 6.640 | 6.860 | 6.480 | 6.760 | 37,704 | +0.24(+3.68%) |
Jan 30, 2019 | 6.720 | 6.840 | 6.440 | 6.520 | 35,279 | +0.08(+1.24%) |
Jan 29, 2019 | 6.520 | 6.520 | 6.360 | 6.440 | 14,688 | -0.12(-1.83%) |
Jan 28, 2019 | 6.560 | 6.760 | 6.400 | 6.560 | 16,860 | +0.04(+0.61%) |
Jan 25, 2019 | 6.440 | 6.800 | 6.360 | 6.520 | 34,875 | +0.09(+1.39%) |
Jan 24, 2019 | 6.440 | 6.480 | 6.320 | 6.430 | 12,018 | -0.09(-1.37%) |
Jan 23, 2019 | 6.720 | 6.720 | 6.200 | 6.520 | 23,248 | -0.04(-0.61%) |
Jan 22, 2019 | 6.560 | 7.000 | 6.480 | 6.560 | 133,183 | +0.12(+1.86%) |
Jan 18, 2019 | 5.920 | 6.600 | 5.640 | 6.440 | 309,300 | +0.72(+12.59%) |
Jan 17, 2019 | 5.480 | 5.880 | 5.400 | 5.720 | 50,849 | +0.32(+5.93%) |
Jan 16, 2019 | 5.560 | 5.614 | 5.400 | 5.400 | 18,192 | -0.12(-2.17%) |
Jan 15, 2019 | 5.480 | 5.613 | 5.280 | 5.520 | 23,429 | +0.04(+0.73%) |
Jan 14, 2019 | 5.440 | 5.600 | 5.200 | 5.480 | 39,677 | +0.04(+0.74%) |
Jan 11, 2019 | 5.600 | 5.760 | 5.160 | 5.440 | 47,100 | -0.24(-4.23%) |
Jan 10, 2019 | 5.640 | 5.880 | 5.320 | 5.680 | 52,565 | +0.00(+0.00%) |
Jan 09, 2019 | 5.960 | 6.200 | 5.240 | 5.680 | 109,784 | -0.24(-4.05%) |
Jan 08, 2019 | 5.440 | 6.360 | 4.840 | 5.920 | 382,671 | +0.44(+8.03%) |
Jan 07, 2019 | 5.680 | 6.800 | 5.440 | 5.480 | 637,996 | +0.32(+6.20%) |
Jan 04, 2019 | 4.720 | 5.160 | 4.560 | 5.160 | 71,700 | +0.44(+9.32%) |
Jan 03, 2019 | 5.160 | 5.400 | 4.560 | 4.720 | 312,361 | +0.64(+15.69%) |