Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.900 | 5.010 | 4.710 | 4.760 | 112,500 | -0.13(-2.66%) |
Mar 28, 2019 | 4.850 | 4.930 | 4.790 | 4.890 | 35,556 | +0.03(+0.62%) |
Mar 27, 2019 | 4.840 | 4.950 | 4.770 | 4.860 | 63,838 | -0.01(-0.21%) |
Mar 26, 2019 | 5.170 | 5.170 | 4.830 | 4.870 | 55,958 | -0.32(-6.17%) |
Mar 25, 2019 | 5.115 | 5.255 | 5.115 | 5.190 | 16,775 | -0.01(-0.19%) |
Mar 22, 2019 | 5.250 | 5.330 | 5.080 | 5.200 | 79,600 | -0.06(-1.14%) |
Mar 21, 2019 | 5.310 | 5.395 | 5.190 | 5.260 | 82,432 | -0.10(-1.87%) |
Mar 20, 2019 | 5.380 | 5.430 | 5.290 | 5.360 | 41,846 | -0.02(-0.37%) |
Mar 19, 2019 | 5.440 | 5.540 | 5.375 | 5.380 | 46,617 | +0.01(+0.19%) |
Mar 18, 2019 | 5.470 | 5.501 | 5.290 | 5.370 | 50,151 | -0.13(-2.36%) |
Mar 15, 2019 | 5.320 | 5.500 | 5.270 | 5.500 | 193,400 | +0.19(+3.58%) |
Mar 14, 2019 | 5.360 | 5.470 | 5.290 | 5.310 | 48,110 | -0.05(-0.93%) |
Mar 13, 2019 | 5.400 | 5.420 | 5.250 | 5.360 | 67,530 | -0.07(-1.29%) |
Mar 12, 2019 | 5.420 | 5.510 | 5.250 | 5.430 | 174,791 | +0.03(+0.56%) |
Mar 11, 2019 | 5.390 | 5.470 | 5.350 | 5.400 | 61,633 | -0.05(-0.92%) |
Mar 08, 2019 | 5.550 | 5.670 | 5.340 | 5.450 | 78,700 | -0.09(-1.62%) |
Mar 07, 2019 | 5.620 | 5.900 | 5.480 | 5.540 | 173,995 | -0.10(-1.77%) |
Mar 06, 2019 | 5.430 | 5.690 | 5.410 | 5.640 | 99,847 | +0.18(+3.30%) |
Mar 05, 2019 | 5.640 | 5.640 | 5.340 | 5.460 | 128,472 | -0.19(-3.36%) |
Mar 04, 2019 | 5.740 | 5.740 | 5.480 | 5.650 | 85,240 | -0.08(-1.40%) |
Mar 01, 2019 | 5.720 | 6.074 | 5.685 | 5.730 | 133,600 | +0.28(+5.14%) |
Feb 28, 2019 | 5.500 | 5.685 | 5.360 | 5.450 | 73,562 | -0.06(-1.09%) |
Feb 27, 2019 | 5.500 | 5.545 | 5.410 | 5.510 | 47,465 | +0.00(+0.00%) |
Feb 26, 2019 | 5.500 | 5.540 | 5.430 | 5.510 | 82,747 | -0.01(-0.18%) |
Feb 25, 2019 | 5.540 | 5.822 | 5.510 | 5.520 | 60,312 | -0.03(-0.54%) |
Feb 22, 2019 | 5.580 | 5.670 | 5.490 | 5.550 | 91,600 | -0.04(-0.72%) |
Feb 21, 2019 | 5.510 | 5.880 | 5.500 | 5.590 | 114,713 | +0.07(+1.27%) |
Feb 20, 2019 | 5.550 | 5.580 | 5.470 | 5.520 | 75,021 | -0.04(-0.72%) |
Feb 19, 2019 | 5.560 | 5.580 | 5.480 | 5.560 | 95,084 | -0.01(-0.18%) |
Feb 15, 2019 | 5.660 | 5.670 | 5.560 | 5.570 | 226,900 | -0.09(-1.59%) |
Feb 14, 2019 | 5.600 | 5.700 | 5.510 | 5.660 | 62,223 | +0.03(+0.53%) |
Feb 13, 2019 | 5.690 | 5.970 | 5.590 | 5.630 | 69,216 | -0.05(-0.88%) |
Feb 12, 2019 | 5.740 | 5.870 | 5.530 | 5.680 | 97,541 | -0.07(-1.22%) |
Feb 11, 2019 | 5.750 | 5.840 | 5.720 | 5.750 | 19,513 | +0.05(+0.88%) |
Feb 08, 2019 | 5.680 | 5.760 | 5.600 | 5.700 | 29,500 | -0.03(-0.52%) |
Feb 07, 2019 | 5.700 | 5.780 | 5.670 | 5.730 | 38,861 | -0.06(-1.04%) |
Feb 06, 2019 | 5.770 | 5.880 | 5.670 | 5.790 | 51,489 | -0.05(-0.86%) |
Feb 05, 2019 | 5.970 | 6.090 | 5.810 | 5.840 | 35,152 | -0.13(-2.18%) |
Feb 04, 2019 | 5.970 | 6.030 | 5.850 | 5.970 | 30,392 | +0.01(+0.17%) |
Feb 01, 2019 | 6.020 | 6.050 | 5.840 | 5.960 | 51,700 | -0.07(-1.16%) |
Jan 31, 2019 | 5.950 | 6.070 | 5.820 | 6.030 | 75,797 | +0.11(+1.86%) |
Jan 30, 2019 | 6.020 | 6.050 | 5.890 | 5.920 | 37,694 | -0.05(-0.84%) |
Jan 29, 2019 | 6.230 | 6.230 | 5.897 | 5.970 | 47,830 | -0.06(-1.00%) |
Jan 28, 2019 | 6.010 | 6.141 | 5.900 | 6.030 | 43,128 | -0.04(-0.66%) |
Jan 25, 2019 | 6.140 | 6.290 | 6.000 | 6.070 | 29,800 | -0.01(-0.16%) |
Jan 24, 2019 | 6.050 | 6.240 | 5.940 | 6.080 | 81,761 | +0.03(+0.50%) |
Jan 23, 2019 | 6.230 | 6.340 | 5.990 | 6.050 | 61,611 | -0.13(-2.10%) |
Jan 22, 2019 | 6.150 | 6.269 | 6.120 | 6.180 | 62,868 | -0.01(-0.16%) |
Jan 18, 2019 | 6.180 | 6.300 | 6.150 | 6.190 | 81,900 | +0.00(+0.00%) |
Jan 17, 2019 | 6.160 | 6.230 | 6.110 | 6.190 | 65,414 | +0.02(+0.32%) |
Jan 16, 2019 | 6.140 | 6.230 | 6.080 | 6.170 | 50,399 | +0.04(+0.65%) |
Jan 15, 2019 | 6.060 | 6.150 | 6.030 | 6.130 | 25,970 | +0.08(+1.32%) |
Jan 14, 2019 | 6.240 | 6.240 | 5.900 | 6.050 | 51,716 | -0.23(-3.66%) |
Jan 11, 2019 | 6.010 | 6.290 | 6.000 | 6.280 | 71,300 | +0.24(+3.97%) |
Jan 10, 2019 | 6.000 | 6.190 | 6.000 | 6.040 | 58,222 | -0.05(-0.82%) |
Jan 09, 2019 | 6.200 | 6.310 | 6.000 | 6.090 | 33,534 | -0.10(-1.62%) |
Jan 08, 2019 | 6.240 | 6.300 | 6.070 | 6.190 | 48,985 | +0.00(+0.00%) |
Jan 07, 2019 | 6.380 | 6.650 | 6.130 | 6.190 | 70,224 | -0.20(-3.13%) |
Jan 04, 2019 | 6.190 | 6.550 | 6.190 | 6.390 | 58,200 | +0.30(+4.93%) |
Jan 03, 2019 | 6.070 | 6.350 | 6.040 | 6.090 | 63,570 | -0.21(-3.33%) |