Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.238 | 5.324 | 5.167 | 5.266 | 246,360 | +0.08(+1.50%) |
Mar 28, 2019 | 5.160 | 5.266 | 4.998 | 5.188 | 260,077 | +0.04(+0.68%) |
Mar 27, 2019 | 5.273 | 5.424 | 5.068 | 5.153 | 315,184 | -0.12(-2.28%) |
Mar 26, 2019 | 5.626 | 5.695 | 5.266 | 5.273 | 219,681 | -0.31(-5.56%) |
Mar 25, 2019 | 5.471 | 5.626 | 5.231 | 5.583 | 526,615 | +0.10(+1.80%) |
Mar 22, 2019 | 5.838 | 5.838 | 5.471 | 5.485 | 317,336 | -0.41(-6.95%) |
Mar 21, 2019 | 5.838 | 5.993 | 5.767 | 5.894 | 222,768 | -0.01(-0.12%) |
Mar 20, 2019 | 6.028 | 6.106 | 5.859 | 5.901 | 209,732 | -0.14(-2.34%) |
Mar 19, 2019 | 6.071 | 6.127 | 6.000 | 6.042 | 443,686 | +0.00(+0.00%) |
Mar 18, 2019 | 6.049 | 6.162 | 5.943 | 6.042 | 426,353 | -0.01(-0.12%) |
Mar 15, 2019 | 6.106 | 6.176 | 6.014 | 6.049 | 222,135 | -0.04(-0.70%) |
Mar 14, 2019 | 6.085 | 6.162 | 6.042 | 6.092 | 116,284 | +0.02(+0.35%) |
Mar 13, 2019 | 6.085 | 6.325 | 6.042 | 6.071 | 376,366 | +0.01(+0.23%) |
Mar 12, 2019 | 5.887 | 6.092 | 5.880 | 6.056 | 254,559 | +0.19(+3.25%) |
Mar 11, 2019 | 5.576 | 5.880 | 5.527 | 5.866 | 464,230 | +0.32(+5.86%) |
Mar 08, 2019 | 5.711 | 5.746 | 5.428 | 5.541 | 529,272 | -0.25(-4.38%) |
Mar 07, 2019 | 6.000 | 6.042 | 5.760 | 5.795 | 320,745 | -0.28(-4.65%) |
Mar 06, 2019 | 6.282 | 6.282 | 6.071 | 6.078 | 430,258 | -0.09(-1.49%) |
Mar 05, 2019 | 6.318 | 6.741 | 6.127 | 6.169 | 914,003 | +0.25(+4.17%) |
Mar 04, 2019 | 5.915 | 5.979 | 5.788 | 5.922 | 416,583 | +0.12(+2.07%) |
Mar 01, 2019 | 5.767 | 5.880 | 5.725 | 5.802 | 320,736 | +0.06(+0.98%) |
Feb 28, 2019 | 5.739 | 5.795 | 5.605 | 5.746 | 357,090 | +0.01(+0.12%) |
Feb 27, 2019 | 5.908 | 5.908 | 5.732 | 5.739 | 372,978 | -0.18(-3.10%) |
Feb 26, 2019 | 5.838 | 6.000 | 5.718 | 5.922 | 340,177 | +0.06(+1.08%) |
Feb 25, 2019 | 6.000 | 6.113 | 5.831 | 5.859 | 288,844 | -0.08(-1.31%) |
Feb 22, 2019 | 5.809 | 5.986 | 5.788 | 5.936 | 332,353 | +0.16(+2.69%) |
Feb 21, 2019 | 5.647 | 5.795 | 5.647 | 5.781 | 224,494 | +0.18(+3.28%) |
Feb 20, 2019 | 5.640 | 5.689 | 5.569 | 5.598 | 144,233 | -0.06(-1.12%) |
Feb 19, 2019 | 5.852 | 5.979 | 5.612 | 5.661 | 277,537 | -0.18(-3.14%) |
Feb 15, 2019 | 5.640 | 5.887 | 5.605 | 5.845 | 345,811 | +0.24(+4.28%) |
Feb 14, 2019 | 5.520 | 5.661 | 5.520 | 5.605 | 269,908 | +0.06(+1.02%) |
Feb 13, 2019 | 5.605 | 5.612 | 5.449 | 5.548 | 135,525 | -0.01(-0.13%) |
Feb 12, 2019 | 5.287 | 5.591 | 5.273 | 5.555 | 169,216 | +0.30(+5.78%) |
Feb 11, 2019 | 5.195 | 5.266 | 5.082 | 5.252 | 187,282 | +0.06(+1.22%) |
Feb 08, 2019 | 5.125 | 5.209 | 5.054 | 5.188 | 166,460 | +0.03(+0.55%) |
Feb 07, 2019 | 5.393 | 5.439 | 5.125 | 5.160 | 244,224 | -0.30(-5.43%) |
Feb 06, 2019 | 5.223 | 5.513 | 5.174 | 5.456 | 290,365 | +0.20(+3.90%) |
Feb 05, 2019 | 5.132 | 5.336 | 5.132 | 5.252 | 177,303 | +0.11(+2.06%) |
Feb 04, 2019 | 5.308 | 5.308 | 5.111 | 5.146 | 251,768 | -0.18(-3.44%) |
Feb 01, 2019 | 5.252 | 5.351 | 5.012 | 5.329 | 387,037 | +0.13(+2.44%) |
Jan 31, 2019 | 5.301 | 5.499 | 5.167 | 5.202 | 365,380 | -0.10(-1.86%) |
Jan 30, 2019 | 5.054 | 5.393 | 4.821 | 5.301 | 759,185 | +0.18(+3.44%) |
Jan 29, 2019 | 5.308 | 5.358 | 5.103 | 5.125 | 256,386 | -0.20(-3.71%) |
Jan 28, 2019 | 5.675 | 5.689 | 5.096 | 5.322 | 539,921 | -0.49(-8.38%) |
Jan 25, 2019 | 5.908 | 6.035 | 5.760 | 5.809 | 186,860 | -0.13(-2.14%) |
Jan 24, 2019 | 5.696 | 5.986 | 5.696 | 5.936 | 198,311 | +0.13(+2.31%) |
Jan 23, 2019 | 5.958 | 5.958 | 5.718 | 5.802 | 323,966 | -0.03(-0.48%) |
Jan 22, 2019 | 6.127 | 6.282 | 5.718 | 5.831 | 545,606 | -0.45(-7.19%) |
Jan 18, 2019 | 6.042 | 6.374 | 5.965 | 6.282 | 255,994 | +0.31(+5.20%) |
Jan 17, 2019 | 5.845 | 6.106 | 5.823 | 5.972 | 153,759 | +0.06(+1.08%) |
Jan 16, 2019 | 5.788 | 5.951 | 5.718 | 5.908 | 211,302 | +0.05(+0.84%) |
Jan 15, 2019 | 6.014 | 6.035 | 5.689 | 5.859 | 251,459 | -0.20(-3.26%) |
Jan 14, 2019 | 6.176 | 6.303 | 6.049 | 6.056 | 139,510 | -0.18(-2.94%) |
Jan 11, 2019 | 6.311 | 6.325 | 6.176 | 6.240 | 110,501 | -0.11(-1.78%) |
Jan 10, 2019 | 6.487 | 6.529 | 6.162 | 6.353 | 231,839 | -0.20(-3.12%) |
Jan 09, 2019 | 6.847 | 6.868 | 6.529 | 6.558 | 249,287 | -0.22(-3.23%) |
Jan 08, 2019 | 6.663 | 6.925 | 6.663 | 6.776 | 278,236 | +0.23(+3.45%) |
Jan 07, 2019 | 6.219 | 6.639 | 6.120 | 6.551 | 332,822 | +0.33(+5.33%) |
Jan 04, 2019 | 6.078 | 6.303 | 6.035 | 6.219 | 228,227 | +0.30(+5.01%) |
Jan 03, 2019 | 5.915 | 6.205 | 5.760 | 5.922 | 355,727 | +0.07(+1.21%) |