Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.010 | 5.292 | 4.900 | 5.000 | 99,500 | -0.25(-4.76%) |
Mar 28, 2019 | 5.250 | 5.400 | 5.010 | 5.250 | 33,003 | -0.05(-0.94%) |
Mar 27, 2019 | 5.413 | 5.490 | 5.174 | 5.300 | 52,278 | +0.03(+0.57%) |
Mar 26, 2019 | 4.690 | 5.410 | 4.680 | 5.270 | 30,212 | +0.42(+8.66%) |
Mar 25, 2019 | 4.900 | 5.093 | 4.710 | 4.850 | 39,462 | -0.05(-1.02%) |
Mar 22, 2019 | 5.170 | 5.170 | 4.900 | 4.900 | 59,600 | -0.43(-8.07%) |
Mar 21, 2019 | 4.650 | 5.330 | 4.650 | 5.330 | 34,571 | +0.75(+16.38%) |
Mar 20, 2019 | 4.880 | 4.880 | 4.580 | 4.580 | 10,901 | -0.10(-2.14%) |
Mar 19, 2019 | 4.710 | 4.732 | 4.680 | 4.680 | 31,036 | -0.08(-1.68%) |
Mar 18, 2019 | 4.990 | 5.000 | 4.750 | 4.760 | 46,598 | -0.15(-3.05%) |
Mar 15, 2019 | 5.070 | 5.200 | 4.910 | 4.910 | 30,700 | -0.28(-5.39%) |
Mar 14, 2019 | 5.200 | 5.360 | 4.790 | 5.190 | 64,425 | -0.10(-1.89%) |
Mar 13, 2019 | 5.050 | 5.300 | 5.050 | 5.290 | 28,761 | +0.23(+4.48%) |
Mar 12, 2019 | 5.100 | 5.200 | 5.050 | 5.063 | 19,795 | -0.04(-0.73%) |
Mar 11, 2019 | 5.290 | 5.380 | 5.100 | 5.100 | 13,627 | -0.27(-5.03%) |
Mar 08, 2019 | 5.240 | 5.595 | 5.240 | 5.370 | 18,900 | +0.13(+2.48%) |
Mar 07, 2019 | 5.640 | 5.750 | 5.240 | 5.240 | 35,887 | -0.17(-3.14%) |
Mar 06, 2019 | 5.620 | 5.690 | 5.410 | 5.410 | 12,234 | -0.25(-4.42%) |
Mar 05, 2019 | 5.510 | 5.720 | 5.490 | 5.660 | 19,381 | +0.16(+2.91%) |
Mar 04, 2019 | 5.640 | 5.649 | 5.500 | 5.500 | 6,766 | -0.16(-2.83%) |
Mar 01, 2019 | 5.790 | 5.790 | 5.600 | 5.660 | 7,200 | -0.04(-0.70%) |
Feb 28, 2019 | 5.760 | 5.760 | 5.550 | 5.700 | 13,401 | +0.07(+1.24%) |
Feb 27, 2019 | 5.580 | 5.819 | 5.580 | 5.630 | 2,080 | +0.08(+1.44%) |
Feb 26, 2019 | 5.500 | 5.550 | 5.400 | 5.550 | 10,510 | +0.04(+0.73%) |
Feb 25, 2019 | 5.510 | 5.605 | 5.500 | 5.510 | 6,312 | +0.01(+0.18%) |
Feb 22, 2019 | 5.720 | 5.720 | 5.500 | 5.500 | 2,400 | -0.19(-3.34%) |
Feb 21, 2019 | 5.680 | 5.880 | 5.600 | 5.690 | 11,696 | +0.08(+1.43%) |
Feb 20, 2019 | 5.750 | 5.950 | 5.610 | 5.610 | 13,212 | -0.09(-1.58%) |
Feb 19, 2019 | 6.010 | 6.010 | 5.700 | 5.700 | 7,861 | -0.30(-5.00%) |
Feb 15, 2019 | 5.930 | 6.050 | 5.930 | 6.000 | 1,100 | +0.14(+2.39%) |
Feb 14, 2019 | 6.160 | 6.232 | 5.860 | 5.860 | 2,375 | -0.26(-4.25%) |
Feb 13, 2019 | 5.780 | 6.150 | 5.780 | 6.120 | 11,523 | +0.12(+2.00%) |
Feb 12, 2019 | 5.660 | 6.077 | 5.660 | 6.000 | 4,254 | +0.45(+8.11%) |
Feb 11, 2019 | 5.850 | 5.930 | 5.280 | 5.550 | 19,436 | -0.27(-4.64%) |
Feb 08, 2019 | 5.860 | 6.150 | 5.780 | 5.820 | 9,200 | -0.03(-0.51%) |
Feb 07, 2019 | 5.870 | 5.885 | 5.850 | 5.850 | 3,892 | -0.00(-0.06%) |
Feb 06, 2019 | 6.000 | 6.086 | 5.854 | 5.854 | 4,145 | -0.15(-2.44%) |
Feb 05, 2019 | 6.180 | 6.250 | 6.000 | 6.000 | 13,248 | -0.10(-1.64%) |
Feb 04, 2019 | 6.000 | 6.270 | 6.000 | 6.100 | 15,970 | +0.09(+1.50%) |
Feb 01, 2019 | 5.940 | 6.170 | 5.900 | 6.010 | 13,800 | +0.16(+2.74%) |
Jan 31, 2019 | 6.000 | 6.371 | 5.759 | 5.850 | 28,955 | -0.12(-2.01%) |
Jan 30, 2019 | 6.300 | 6.300 | 5.970 | 5.970 | 13,207 | -0.38(-5.98%) |
Jan 29, 2019 | 6.510 | 6.520 | 6.090 | 6.350 | 13,013 | -0.22(-3.35%) |
Jan 28, 2019 | 6.980 | 7.360 | 6.400 | 6.570 | 44,622 | -0.54(-7.59%) |
Jan 25, 2019 | 7.010 | 7.130 | 6.750 | 7.110 | 27,100 | +0.09(+1.28%) |
Jan 24, 2019 | 7.250 | 7.250 | 7.020 | 7.020 | 2,030 | -0.30(-4.10%) |
Jan 23, 2019 | 7.560 | 7.560 | 7.320 | 7.320 | 719 | +0.10(+1.39%) |
Jan 22, 2019 | 7.240 | 7.256 | 7.220 | 7.220 | 603 | +0.00(+0.00%) |
Jan 18, 2019 | 7.670 | 7.670 | 7.220 | 7.220 | 7,200 | -0.38(-5.00%) |
Jan 17, 2019 | 7.226 | 7.735 | 7.192 | 7.600 | 4,480 | +0.01(+0.20%) |
Jan 16, 2019 | 7.792 | 7.792 | 7.028 | 7.585 | 9,631 | +0.08(+1.13%) |
Jan 15, 2019 | 8.027 | 8.027 | 7.370 | 7.500 | 9,212 | +0.03(+0.40%) |
Jan 14, 2019 | 7.842 | 7.875 | 7.393 | 7.470 | 9,577 | -0.01(-0.13%) |
Jan 11, 2019 | 7.310 | 7.500 | 7.210 | 7.480 | 1,800 | -0.19(-2.48%) |
Jan 10, 2019 | 8.000 | 8.000 | 7.535 | 7.670 | 442 | +0.17(+2.27%) |
Jan 09, 2019 | 6.900 | 7.682 | 6.900 | 7.500 | 2,472 | +0.00(+0.00%) |
Jan 08, 2019 | 7.990 | 7.990 | 7.500 | 7.500 | 7,385 | -0.20(-2.60%) |
Jan 07, 2019 | 6.800 | 7.830 | 6.800 | 7.700 | 9,048 | +0.08(+1.12%) |
Jan 04, 2019 | 7.491 | 7.694 | 7.491 | 7.615 | 900 | -0.33(-4.21%) |
Jan 03, 2019 | 7.680 | 7.950 | 7.040 | 7.950 | 1,699 | +0.34(+4.47%) |