Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.360 | 6.420 | 6.130 | 6.180 | 130,000 | -0.11(-1.75%) |
Mar 28, 2019 | 6.170 | 6.420 | 6.060 | 6.290 | 137,050 | +0.09(+1.45%) |
Mar 27, 2019 | 6.280 | 6.450 | 6.100 | 6.200 | 315,612 | -0.04(-0.64%) |
Mar 26, 2019 | 6.180 | 6.280 | 5.760 | 6.240 | 387,334 | +0.05(+0.81%) |
Mar 25, 2019 | 6.360 | 6.360 | 5.820 | 6.190 | 358,207 | -0.11(-1.75%) |
Mar 22, 2019 | 6.180 | 6.370 | 5.870 | 6.300 | 241,800 | +0.05(+0.80%) |
Mar 21, 2019 | 6.170 | 6.630 | 5.950 | 6.250 | 755,186 | +0.16(+2.63%) |
Mar 20, 2019 | 5.150 | 6.180 | 5.140 | 6.090 | 331,001 | +0.99(+19.41%) |
Mar 19, 2019 | 4.960 | 5.130 | 4.880 | 5.100 | 112,021 | +0.19(+3.87%) |
Mar 18, 2019 | 4.950 | 5.180 | 4.890 | 4.910 | 84,849 | -0.03(-0.61%) |
Mar 15, 2019 | 5.000 | 5.170 | 4.870 | 4.940 | 206,700 | -0.02(-0.40%) |
Mar 14, 2019 | 4.780 | 5.250 | 4.710 | 4.960 | 199,578 | +0.15(+3.12%) |
Mar 13, 2019 | 4.870 | 4.920 | 4.780 | 4.810 | 173,764 | -0.08(-1.64%) |
Mar 12, 2019 | 4.750 | 4.970 | 4.560 | 4.890 | 231,211 | +0.17(+3.60%) |
Mar 11, 2019 | 4.400 | 4.750 | 4.310 | 4.720 | 200,979 | +0.46(+10.80%) |
Mar 08, 2019 | 4.270 | 4.310 | 4.150 | 4.260 | 248,100 | +0.00(+0.00%) |
Mar 07, 2019 | 4.600 | 4.780 | 4.200 | 4.260 | 135,984 | +0.01(+0.24%) |
Mar 06, 2019 | 4.630 | 4.630 | 4.200 | 4.250 | 109,375 | -0.35(-7.61%) |
Mar 05, 2019 | 4.700 | 4.890 | 4.500 | 4.600 | 105,637 | -0.10(-2.13%) |
Mar 04, 2019 | 5.250 | 5.250 | 4.680 | 4.700 | 248,901 | -0.46(-8.91%) |
Mar 01, 2019 | 4.590 | 5.200 | 4.550 | 5.160 | 460,200 | +0.67(+14.92%) |
Feb 28, 2019 | 4.220 | 4.630 | 4.130 | 4.490 | 411,489 | +0.31(+7.42%) |
Feb 27, 2019 | 4.170 | 4.340 | 4.150 | 4.180 | 68,096 | +0.05(+1.21%) |
Feb 26, 2019 | 4.200 | 4.425 | 4.040 | 4.130 | 114,816 | +0.01(+0.24%) |
Feb 25, 2019 | 4.270 | 4.280 | 4.120 | 4.120 | 40,565 | -0.08(-1.90%) |
Feb 22, 2019 | 4.080 | 4.260 | 4.080 | 4.200 | 60,400 | +0.12(+2.94%) |
Feb 21, 2019 | 3.950 | 4.240 | 3.950 | 4.080 | 59,590 | +0.13(+3.29%) |
Feb 20, 2019 | 4.290 | 4.330 | 3.950 | 3.950 | 130,720 | -0.18(-4.36%) |
Feb 19, 2019 | 4.300 | 4.640 | 4.050 | 4.130 | 85,634 | +0.10(+2.48%) |
Feb 15, 2019 | 3.930 | 4.150 | 3.930 | 4.030 | 44,900 | +0.12(+3.07%) |
Feb 14, 2019 | 4.120 | 4.310 | 3.910 | 3.910 | 58,037 | -0.19(-4.63%) |
Feb 13, 2019 | 4.210 | 4.210 | 3.970 | 4.100 | 28,766 | +0.11(+2.76%) |
Feb 12, 2019 | 3.940 | 4.050 | 3.810 | 3.990 | 44,739 | +0.13(+3.37%) |
Feb 11, 2019 | 3.780 | 3.940 | 3.780 | 3.860 | 23,657 | +0.01(+0.26%) |
Feb 08, 2019 | 3.630 | 3.980 | 3.630 | 3.850 | 43,900 | +0.24(+6.65%) |
Feb 07, 2019 | 3.720 | 3.820 | 3.600 | 3.610 | 41,754 | -0.21(-5.50%) |
Feb 06, 2019 | 3.790 | 3.930 | 3.682 | 3.820 | 56,882 | +0.09(+2.41%) |
Feb 05, 2019 | 3.900 | 3.970 | 3.730 | 3.730 | 41,092 | -0.09(-2.36%) |
Feb 04, 2019 | 3.870 | 3.910 | 3.700 | 3.820 | 83,703 | -0.08(-2.05%) |
Feb 01, 2019 | 4.010 | 4.010 | 3.800 | 3.900 | 24,300 | -0.04(-1.02%) |
Jan 31, 2019 | 3.630 | 4.000 | 3.630 | 3.940 | 43,178 | +0.32(+8.84%) |
Jan 30, 2019 | 3.450 | 3.650 | 3.420 | 3.620 | 34,961 | +0.18(+5.23%) |
Jan 29, 2019 | 3.570 | 3.670 | 3.400 | 3.440 | 49,188 | -0.10(-2.82%) |
Jan 28, 2019 | 3.510 | 3.610 | 3.440 | 3.540 | 39,859 | +0.01(+0.28%) |
Jan 25, 2019 | 3.450 | 3.700 | 3.450 | 3.530 | 39,300 | +0.01(+0.28%) |
Jan 24, 2019 | 3.580 | 3.670 | 3.440 | 3.520 | 25,744 | -0.01(-0.28%) |
Jan 23, 2019 | 3.660 | 3.730 | 3.500 | 3.530 | 43,015 | -0.09(-2.49%) |
Jan 22, 2019 | 3.920 | 3.920 | 3.600 | 3.620 | 53,098 | -0.31(-7.89%) |
Jan 18, 2019 | 3.980 | 4.230 | 3.920 | 3.930 | 53,500 | -0.07(-1.75%) |
Jan 17, 2019 | 3.900 | 4.119 | 3.890 | 4.000 | 35,730 | +0.06(+1.52%) |
Jan 16, 2019 | 3.840 | 4.010 | 3.800 | 3.940 | 93,870 | +0.01(+0.25%) |
Jan 15, 2019 | 4.020 | 4.080 | 3.830 | 3.930 | 30,296 | -0.11(-2.72%) |
Jan 14, 2019 | 4.140 | 4.150 | 3.880 | 4.040 | 71,705 | +0.11(+2.80%) |
Jan 11, 2019 | 4.110 | 4.110 | 3.890 | 3.930 | 37,000 | -0.24(-5.76%) |
Jan 10, 2019 | 3.960 | 4.180 | 3.800 | 4.170 | 48,615 | +0.21(+5.30%) |
Jan 09, 2019 | 4.300 | 4.320 | 3.890 | 3.960 | 53,413 | -0.30(-7.04%) |
Jan 08, 2019 | 4.110 | 4.270 | 3.940 | 4.260 | 151,263 | +0.21(+5.19%) |
Jan 07, 2019 | 4.010 | 4.330 | 3.840 | 4.050 | 34,604 | +0.08(+2.02%) |
Jan 04, 2019 | 3.540 | 3.980 | 3.510 | 3.970 | 65,500 | +0.51(+14.74%) |
Jan 03, 2019 | 3.470 | 3.530 | 3.400 | 3.460 | 26,929 | +0.00(+0.00%) |