Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.490 | 6.980 | 6.454 | 6.830 | 101,600 | +0.34(+5.24%) |
Mar 28, 2019 | 6.370 | 6.720 | 6.100 | 6.490 | 69,410 | +0.11(+1.72%) |
Mar 27, 2019 | 5.530 | 6.450 | 5.409 | 6.380 | 144,168 | +0.95(+17.50%) |
Mar 26, 2019 | 5.150 | 5.590 | 5.110 | 5.430 | 69,969 | +0.28(+5.44%) |
Mar 25, 2019 | 5.130 | 5.355 | 4.846 | 5.150 | 37,049 | -0.01(-0.19%) |
Mar 22, 2019 | 5.360 | 5.400 | 5.010 | 5.160 | 38,200 | -0.33(-6.01%) |
Mar 21, 2019 | 5.420 | 5.500 | 5.230 | 5.490 | 10,462 | +0.04(+0.73%) |
Mar 20, 2019 | 5.400 | 5.522 | 5.380 | 5.450 | 14,654 | +0.08(+1.49%) |
Mar 19, 2019 | 5.300 | 5.800 | 5.228 | 5.370 | 113,853 | +0.07(+1.32%) |
Mar 18, 2019 | 5.000 | 5.390 | 4.770 | 5.300 | 72,380 | +0.30(+6.00%) |
Mar 15, 2019 | 4.800 | 5.090 | 4.760 | 5.000 | 39,200 | +0.03(+0.60%) |
Mar 14, 2019 | 5.100 | 5.240 | 4.835 | 4.970 | 52,083 | -0.06(-1.19%) |
Mar 13, 2019 | 4.760 | 5.320 | 4.760 | 5.030 | 87,043 | +0.33(+7.02%) |
Mar 12, 2019 | 4.400 | 4.900 | 4.255 | 4.700 | 75,119 | +0.28(+6.33%) |
Mar 11, 2019 | 4.770 | 4.770 | 4.420 | 4.420 | 15,485 | -0.24(-5.15%) |
Mar 08, 2019 | 4.630 | 4.770 | 4.413 | 4.660 | 15,900 | +0.03(+0.63%) |
Mar 07, 2019 | 4.654 | 4.720 | 4.420 | 4.631 | 50,150 | -0.10(-2.10%) |
Mar 06, 2019 | 4.830 | 5.110 | 4.610 | 4.730 | 72,891 | -0.34(-6.62%) |
Mar 05, 2019 | 5.100 | 5.270 | 5.065 | 5.065 | 11,384 | -0.02(-0.49%) |
Mar 04, 2019 | 5.450 | 5.690 | 5.080 | 5.090 | 19,198 | -0.46(-8.29%) |
Mar 01, 2019 | 5.040 | 5.740 | 4.960 | 5.550 | 63,900 | +0.51(+10.12%) |
Feb 28, 2019 | 4.990 | 5.150 | 4.880 | 5.040 | 24,828 | +0.08(+1.57%) |
Feb 27, 2019 | 5.030 | 5.160 | 4.770 | 4.962 | 109,277 | -0.03(-0.56%) |
Feb 26, 2019 | 4.830 | 5.040 | 4.760 | 4.990 | 59,707 | +0.09(+1.84%) |
Feb 25, 2019 | 4.940 | 5.190 | 4.820 | 4.900 | 216,986 | +0.03(+0.62%) |
Feb 22, 2019 | 5.030 | 5.090 | 4.840 | 4.870 | 91,200 | -0.18(-3.56%) |
Feb 21, 2019 | 4.860 | 5.050 | 4.770 | 5.050 | 72,923 | +0.08(+1.61%) |
Feb 20, 2019 | 4.810 | 4.970 | 4.710 | 4.970 | 25,428 | +0.13(+2.69%) |
Feb 19, 2019 | 5.040 | 5.140 | 4.840 | 4.840 | 16,726 | -0.11(-2.22%) |
Feb 15, 2019 | 4.970 | 5.250 | 4.820 | 4.950 | 154,600 | -0.00(-0.00%) |
Feb 14, 2019 | 4.900 | 4.960 | 4.850 | 4.950 | 8,181 | -0.04(-0.80%) |
Feb 13, 2019 | 5.030 | 5.030 | 4.850 | 4.990 | 25,064 | -0.01(-0.20%) |
Feb 12, 2019 | 5.050 | 5.050 | 4.850 | 5.000 | 25,791 | +0.00(+0.00%) |
Feb 11, 2019 | 5.350 | 5.380 | 4.900 | 5.000 | 55,813 | -0.25(-4.85%) |
Feb 08, 2019 | 4.980 | 5.255 | 4.860 | 5.255 | 6,700 | +0.26(+5.31%) |
Feb 07, 2019 | 4.990 | 5.329 | 4.687 | 4.990 | 47,201 | +0.05(+1.01%) |
Feb 06, 2019 | 4.880 | 4.990 | 4.257 | 4.940 | 6,915 | -0.05(-1.00%) |
Feb 05, 2019 | 4.950 | 4.990 | 4.540 | 4.990 | 13,257 | +0.04(+0.81%) |
Feb 04, 2019 | 5.010 | 5.010 | 4.900 | 4.950 | 8,852 | -0.05(-1.00%) |
Feb 01, 2019 | 5.000 | 5.110 | 4.930 | 5.000 | 15,900 | +0.00(+0.00%) |
Jan 31, 2019 | 5.000 | 5.160 | 4.930 | 5.000 | 9,530 | +0.00(+0.00%) |
Jan 30, 2019 | 5.240 | 5.620 | 4.945 | 5.000 | 23,215 | -0.18(-3.47%) |
Jan 29, 2019 | 4.960 | 5.300 | 4.960 | 5.180 | 288,800 | +0.18(+3.60%) |
Jan 28, 2019 | 5.050 | 5.470 | 4.840 | 5.000 | 42,624 | -0.06(-1.19%) |
Jan 25, 2019 | 4.980 | 5.085 | 4.900 | 5.060 | 9,100 | +0.14(+2.85%) |
Jan 24, 2019 | 4.930 | 5.150 | 4.750 | 4.920 | 4,758 | -0.06(-1.20%) |
Jan 23, 2019 | 5.000 | 5.000 | 4.950 | 4.980 | 1,656 | +0.04(+0.81%) |
Jan 22, 2019 | 5.050 | 5.180 | 4.850 | 4.940 | 23,466 | -0.08(-1.60%) |
Jan 18, 2019 | 5.140 | 5.290 | 5.000 | 5.020 | 20,700 | -0.13(-2.52%) |
Jan 17, 2019 | 5.000 | 5.290 | 5.000 | 5.150 | 2,451 | +0.05(+0.98%) |
Jan 16, 2019 | 5.230 | 5.280 | 4.863 | 5.100 | 26,212 | +0.00(+0.00%) |
Jan 15, 2019 | 5.010 | 5.350 | 5.000 | 5.100 | 9,289 | +0.10(+2.00%) |
Jan 14, 2019 | 5.000 | 5.790 | 4.820 | 5.000 | 21,576 | +0.00(+0.00%) |
Jan 11, 2019 | 5.330 | 5.440 | 5.000 | 5.000 | 17,700 | -0.31(-5.84%) |
Jan 10, 2019 | 5.420 | 5.420 | 5.200 | 5.310 | 11,488 | -0.10(-1.85%) |
Jan 09, 2019 | 5.450 | 5.480 | 5.310 | 5.410 | 12,448 | +0.00(+0.00%) |
Jan 08, 2019 | 5.380 | 5.490 | 5.210 | 5.410 | 5,562 | +0.13(+2.46%) |
Jan 07, 2019 | 5.180 | 5.479 | 5.050 | 5.280 | 4,765 | +0.16(+3.02%) |
Jan 04, 2019 | 5.030 | 5.255 | 5.020 | 5.125 | 6,900 | +0.28(+5.67%) |
Jan 03, 2019 | 4.680 | 4.924 | 4.650 | 4.850 | 8,399 | +0.16(+3.41%) |