Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.874 | 5.890 | 5.840 | 5.857 | 1,113,248 | -0.06(-0.99%) |
Mar 28, 2019 | 5.899 | 5.915 | 5.874 | 5.915 | 1,014,092 | +0.06(+1.08%) |
Mar 27, 2019 | 5.852 | 5.909 | 5.836 | 5.852 | 1,276,946 | +0.00(+0.00%) |
Mar 26, 2019 | 5.819 | 5.876 | 5.819 | 5.852 | 1,367,998 | +0.09(+1.55%) |
Mar 25, 2019 | 5.722 | 5.803 | 5.722 | 5.763 | 1,716,311 | +0.00(+0.00%) |
Mar 22, 2019 | 5.860 | 5.868 | 5.763 | 5.763 | 1,944,207 | -0.11(-1.80%) |
Mar 21, 2019 | 5.860 | 5.893 | 5.840 | 5.868 | 1,449,206 | +0.02(+0.28%) |
Mar 20, 2019 | 5.876 | 5.909 | 5.852 | 5.852 | 1,217,757 | -0.02(-0.28%) |
Mar 19, 2019 | 5.893 | 5.925 | 5.863 | 5.868 | 1,374,460 | +0.02(+0.28%) |
Mar 18, 2019 | 5.811 | 5.860 | 5.811 | 5.852 | 864,843 | +0.05(+0.84%) |
Mar 15, 2019 | 5.787 | 5.828 | 5.779 | 5.803 | 1,191,230 | +0.06(+0.99%) |
Mar 14, 2019 | 5.738 | 5.771 | 5.706 | 5.746 | 883,337 | -0.01(-0.14%) |
Mar 13, 2019 | 5.714 | 5.771 | 5.698 | 5.754 | 1,321,610 | +0.07(+1.14%) |
Mar 12, 2019 | 5.698 | 5.706 | 5.673 | 5.689 | 1,293,870 | +0.02(+0.43%) |
Mar 11, 2019 | 5.657 | 5.698 | 5.649 | 5.665 | 1,842,401 | +0.05(+0.87%) |
Mar 08, 2019 | 5.584 | 5.621 | 5.584 | 5.616 | 1,195,782 | -0.02(-0.29%) |
Mar 07, 2019 | 5.706 | 5.706 | 5.624 | 5.633 | 918,823 | -0.14(-2.39%) |
Mar 06, 2019 | 5.811 | 5.815 | 5.763 | 5.771 | 1,289,558 | -0.05(-0.84%) |
Mar 05, 2019 | 5.787 | 5.852 | 5.779 | 5.819 | 1,850,095 | +0.05(+0.85%) |
Mar 04, 2019 | 5.828 | 5.836 | 5.734 | 5.771 | 1,661,605 | -0.03(-0.56%) |
Mar 01, 2019 | 5.844 | 5.848 | 5.803 | 5.803 | 1,030,422 | +0.00(+0.00%) |
Feb 28, 2019 | 5.819 | 5.852 | 5.798 | 5.803 | 1,123,748 | -0.05(-0.83%) |
Feb 27, 2019 | 5.852 | 5.868 | 5.819 | 5.852 | 1,138,280 | -0.02(-0.28%) |
Feb 26, 2019 | 5.852 | 5.909 | 5.852 | 5.868 | 1,006,155 | -0.02(-0.28%) |
Feb 25, 2019 | 5.893 | 5.933 | 5.876 | 5.884 | 1,237,041 | -0.02(-0.41%) |
Feb 22, 2019 | 5.901 | 5.925 | 5.884 | 5.909 | 897,298 | +0.00(+0.00%) |
Feb 21, 2019 | 5.941 | 5.941 | 5.893 | 5.909 | 843,483 | -0.07(-1.09%) |
Feb 20, 2019 | 5.941 | 5.998 | 5.941 | 5.974 | 1,106,618 | +0.01(+0.14%) |
Feb 19, 2019 | 5.933 | 5.982 | 5.925 | 5.966 | 909,105 | +0.07(+1.10%) |
Feb 15, 2019 | 5.852 | 5.917 | 5.852 | 5.901 | 1,150,628 | +0.11(+1.82%) |
Feb 14, 2019 | 5.836 | 5.836 | 5.783 | 5.795 | 823,153 | -0.05(-0.83%) |
Feb 13, 2019 | 5.844 | 5.884 | 5.836 | 5.844 | 765,295 | +0.01(+0.14%) |
Feb 12, 2019 | 5.811 | 5.860 | 5.795 | 5.836 | 1,292,884 | +0.09(+1.56%) |
Feb 11, 2019 | 5.746 | 5.763 | 5.730 | 5.746 | 1,452,381 | +0.01(+0.14%) |
Feb 08, 2019 | 5.730 | 5.763 | 5.689 | 5.738 | 1,125,406 | -0.04(-0.70%) |
Feb 07, 2019 | 5.819 | 5.828 | 5.755 | 5.779 | 1,101,177 | -0.11(-1.93%) |
Feb 06, 2019 | 5.893 | 5.909 | 5.876 | 5.893 | 1,148,321 | +0.01(+0.14%) |
Feb 05, 2019 | 5.901 | 5.909 | 5.884 | 5.884 | 1,325,678 | -0.03(-0.55%) |
Feb 04, 2019 | 5.901 | 5.925 | 5.860 | 5.917 | 1,119,223 | +0.02(+0.28%) |
Feb 01, 2019 | 5.917 | 5.958 | 5.897 | 5.901 | 1,783,154 | -0.15(-2.42%) |
Jan 31, 2019 | 6.039 | 6.088 | 6.015 | 6.047 | 1,995,700 | +0.01(+0.13%) |
Jan 30, 2019 | 6.015 | 6.071 | 5.990 | 6.039 | 1,830,730 | +0.05(+0.81%) |
Jan 29, 2019 | 6.023 | 6.055 | 5.990 | 5.990 | 1,877,869 | +0.02(+0.27%) |
Jan 28, 2019 | 5.941 | 6.015 | 5.933 | 5.974 | 3,509,257 | -0.01(-0.14%) |
Jan 25, 2019 | 5.990 | 6.023 | 5.974 | 5.982 | 1,362,126 | +0.05(+0.82%) |
Jan 24, 2019 | 5.909 | 5.962 | 5.893 | 5.933 | 1,776,228 | +0.07(+1.25%) |
Jan 23, 2019 | 5.852 | 5.889 | 5.803 | 5.860 | 2,116,007 | +0.04(+0.70%) |
Jan 22, 2019 | 5.844 | 5.868 | 5.803 | 5.819 | 3,569,054 | -0.07(-1.10%) |
Jan 18, 2019 | 5.852 | 5.925 | 5.844 | 5.884 | 2,677,253 | +0.04(+0.70%) |
Jan 17, 2019 | 5.803 | 5.860 | 5.787 | 5.844 | 2,054,497 | +0.03(+0.56%) |
Jan 16, 2019 | 5.828 | 5.844 | 5.803 | 5.811 | 1,682,231 | +0.00(+0.00%) |
Jan 15, 2019 | 5.819 | 5.868 | 5.791 | 5.811 | 2,184,101 | -0.01(-0.14%) |
Jan 14, 2019 | 5.787 | 5.852 | 5.754 | 5.819 | 4,699,502 | +0.01(+0.14%) |
Jan 11, 2019 | 5.771 | 5.844 | 5.689 | 5.811 | 6,942,895 | +0.05(+0.85%) |
Jan 10, 2019 | 5.689 | 5.807 | 5.689 | 5.763 | 1,669,261 | +0.07(+1.29%) |
Jan 09, 2019 | 5.698 | 5.722 | 5.657 | 5.689 | 1,403,489 | +0.01(+0.14%) |
Jan 08, 2019 | 5.681 | 5.722 | 5.641 | 5.681 | 1,945,998 | +0.02(+0.43%) |
Jan 07, 2019 | 5.641 | 5.730 | 5.616 | 5.657 | 2,896,500 | -0.01(-0.14%) |
Jan 04, 2019 | 5.486 | 5.702 | 5.478 | 5.665 | 3,602,111 | +0.28(+5.29%) |
Jan 03, 2019 | 5.413 | 5.437 | 5.356 | 5.381 | 2,361,619 | -0.07(-1.19%) |