Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.725 | 5.750 | 5.706 | 5.706 | 238,276 | +0.00(+0.00%) |
Mar 28, 2019 | 5.712 | 5.725 | 5.693 | 5.706 | 83,322 | +0.01(+0.11%) |
Mar 27, 2019 | 5.750 | 5.750 | 5.674 | 5.700 | 166,608 | -0.01(-0.22%) |
Mar 26, 2019 | 5.750 | 5.750 | 5.668 | 5.712 | 221,895 | -0.03(-0.55%) |
Mar 25, 2019 | 5.719 | 5.744 | 5.668 | 5.744 | 251,175 | +0.02(+0.33%) |
Mar 22, 2019 | 5.757 | 5.776 | 5.712 | 5.725 | 180,483 | -0.03(-0.44%) |
Mar 21, 2019 | 5.763 | 5.763 | 5.712 | 5.750 | 151,843 | +0.01(+0.22%) |
Mar 20, 2019 | 5.757 | 5.845 | 5.712 | 5.738 | 131,457 | -0.02(-0.33%) |
Mar 19, 2019 | 5.826 | 5.826 | 5.731 | 5.757 | 177,897 | -0.05(-0.87%) |
Mar 18, 2019 | 5.801 | 5.832 | 5.776 | 5.807 | 271,062 | +0.02(+0.33%) |
Mar 15, 2019 | 5.757 | 5.801 | 5.751 | 5.788 | 187,907 | +0.03(+0.55%) |
Mar 14, 2019 | 5.713 | 5.795 | 5.713 | 5.757 | 216,192 | +0.04(+0.77%) |
Mar 13, 2019 | 5.688 | 5.744 | 5.688 | 5.713 | 150,254 | +0.03(+0.44%) |
Mar 12, 2019 | 5.726 | 5.738 | 5.682 | 5.688 | 114,665 | -0.02(-0.33%) |
Mar 11, 2019 | 5.669 | 5.719 | 5.669 | 5.707 | 141,556 | +0.05(+0.89%) |
Mar 08, 2019 | 5.675 | 5.675 | 5.623 | 5.657 | 124,264 | +0.01(+0.11%) |
Mar 07, 2019 | 5.657 | 5.669 | 5.587 | 5.650 | 156,367 | -0.04(-0.66%) |
Mar 06, 2019 | 5.738 | 5.738 | 5.650 | 5.688 | 119,933 | -0.04(-0.66%) |
Mar 05, 2019 | 5.732 | 5.776 | 5.581 | 5.726 | 279,296 | -0.03(-0.44%) |
Mar 04, 2019 | 5.751 | 5.770 | 5.732 | 5.751 | 124,061 | +0.01(+0.11%) |
Mar 01, 2019 | 5.744 | 5.776 | 5.682 | 5.744 | 165,791 | +0.04(+0.77%) |
Feb 28, 2019 | 5.814 | 5.839 | 5.700 | 5.700 | 193,143 | -0.10(-1.73%) |
Feb 27, 2019 | 5.845 | 5.876 | 5.758 | 5.801 | 146,100 | -0.10(-1.70%) |
Feb 26, 2019 | 5.914 | 5.927 | 5.757 | 5.902 | 316,171 | -0.06(-0.95%) |
Feb 25, 2019 | 6.002 | 6.021 | 5.744 | 5.958 | 471,126 | -0.04(-0.73%) |
Feb 22, 2019 | 5.864 | 6.002 | 5.845 | 6.002 | 702,147 | +0.13(+2.14%) |
Feb 21, 2019 | 5.814 | 5.883 | 5.782 | 5.876 | 225,113 | +0.06(+1.08%) |
Feb 20, 2019 | 5.663 | 5.820 | 5.650 | 5.814 | 277,349 | +0.16(+2.78%) |
Feb 19, 2019 | 5.349 | 5.700 | 5.342 | 5.657 | 487,528 | -0.11(-1.96%) |
Feb 15, 2019 | 5.701 | 5.863 | 5.682 | 5.770 | 613,553 | +0.07(+1.31%) |
Feb 14, 2019 | 5.501 | 5.695 | 5.483 | 5.695 | 232,920 | +0.17(+3.16%) |
Feb 13, 2019 | 5.470 | 5.533 | 5.439 | 5.520 | 116,615 | +0.05(+0.91%) |
Feb 12, 2019 | 5.458 | 5.489 | 5.433 | 5.470 | 164,771 | +0.03(+0.57%) |
Feb 11, 2019 | 5.558 | 5.583 | 5.370 | 5.439 | 268,295 | -0.11(-2.02%) |
Feb 08, 2019 | 5.570 | 5.583 | 5.520 | 5.551 | 111,423 | -0.03(-0.56%) |
Feb 07, 2019 | 5.470 | 5.595 | 5.464 | 5.583 | 191,063 | +0.06(+1.02%) |
Feb 06, 2019 | 5.476 | 5.545 | 5.476 | 5.526 | 105,028 | +0.01(+0.23%) |
Feb 05, 2019 | 5.439 | 5.545 | 5.433 | 5.514 | 197,451 | +0.07(+1.26%) |
Feb 04, 2019 | 5.439 | 5.489 | 5.427 | 5.445 | 159,145 | -0.02(-0.34%) |
Feb 01, 2019 | 5.414 | 5.520 | 5.414 | 5.464 | 249,140 | +0.06(+1.04%) |
Jan 31, 2019 | 5.333 | 5.427 | 5.321 | 5.408 | 297,692 | +0.11(+2.00%) |
Jan 30, 2019 | 5.252 | 5.333 | 5.243 | 5.302 | 122,313 | +0.05(+0.95%) |
Jan 29, 2019 | 5.233 | 5.327 | 5.227 | 5.252 | 144,932 | +0.01(+0.24%) |
Jan 28, 2019 | 5.208 | 5.252 | 5.190 | 5.239 | 129,165 | +0.05(+0.96%) |
Jan 25, 2019 | 5.165 | 5.227 | 5.152 | 5.190 | 144,289 | +0.05(+0.97%) |
Jan 24, 2019 | 5.052 | 5.190 | 5.009 | 5.140 | 240,156 | -0.02(-0.36%) |
Jan 23, 2019 | 5.233 | 5.283 | 5.127 | 5.158 | 221,539 | -0.04(-0.72%) |
Jan 22, 2019 | 5.345 | 5.377 | 5.196 | 5.196 | 336,202 | -0.18(-3.36%) |
Jan 18, 2019 | 5.408 | 5.427 | 5.339 | 5.377 | 194,310 | -0.01(-0.12%) |
Jan 17, 2019 | 5.383 | 5.427 | 5.314 | 5.383 | 241,906 | -0.04(-0.80%) |
Jan 16, 2019 | 5.340 | 5.439 | 5.321 | 5.427 | 294,497 | +0.12(+2.21%) |
Jan 15, 2019 | 5.198 | 5.321 | 5.198 | 5.309 | 233,633 | +0.13(+2.51%) |
Jan 14, 2019 | 5.160 | 5.309 | 5.148 | 5.179 | 320,346 | +0.04(+0.72%) |
Jan 11, 2019 | 5.092 | 5.167 | 5.037 | 5.142 | 244,196 | +0.08(+1.59%) |
Jan 10, 2019 | 5.031 | 5.071 | 4.981 | 5.061 | 86,569 | +0.04(+0.86%) |
Jan 09, 2019 | 5.086 | 5.141 | 4.987 | 5.018 | 273,987 | -0.05(-0.98%) |
Jan 08, 2019 | 5.049 | 5.111 | 5.006 | 5.068 | 300,847 | +0.06(+1.24%) |
Jan 07, 2019 | 4.833 | 5.068 | 4.822 | 5.006 | 350,270 | +0.20(+4.12%) |
Jan 04, 2019 | 4.684 | 4.826 | 4.672 | 4.808 | 196,520 | +0.15(+3.19%) |
Jan 03, 2019 | 4.585 | 4.721 | 4.585 | 4.659 | 203,259 | +0.09(+2.03%) |