Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.870 | 6.150 | 5.120 | 5.810 | 27,200 | +0.11(+1.93%) |
Mar 28, 2019 | 5.900 | 5.900 | 5.660 | 5.700 | 5,959 | -0.18(-3.06%) |
Mar 27, 2019 | 6.050 | 6.110 | 5.880 | 5.880 | 12,153 | -0.08(-1.34%) |
Mar 26, 2019 | 5.930 | 6.250 | 5.930 | 5.960 | 4,876 | +0.08(+1.36%) |
Mar 25, 2019 | 6.410 | 6.410 | 5.880 | 5.880 | 23,265 | -0.62(-9.54%) |
Mar 22, 2019 | 5.920 | 6.500 | 5.920 | 6.500 | 5,200 | +0.60(+10.17%) |
Mar 21, 2019 | 5.990 | 6.025 | 5.668 | 5.900 | 10,412 | +0.04(+0.68%) |
Mar 20, 2019 | 6.000 | 6.000 | 5.860 | 5.860 | 8,465 | -0.04(-0.68%) |
Mar 19, 2019 | 5.990 | 6.040 | 5.900 | 5.900 | 21,952 | -0.08(-1.38%) |
Mar 18, 2019 | 5.690 | 6.000 | 5.690 | 5.983 | 8,629 | +0.36(+6.45%) |
Mar 15, 2019 | 5.730 | 5.750 | 5.570 | 5.620 | 4,100 | -0.38(-6.33%) |
Mar 14, 2019 | 5.460 | 6.000 | 5.460 | 6.000 | 3,841 | +0.55(+10.09%) |
Mar 13, 2019 | 5.700 | 5.770 | 5.450 | 5.450 | 1,231 | -0.10(-1.80%) |
Mar 12, 2019 | 5.880 | 5.880 | 5.550 | 5.550 | 594 | -0.27(-4.64%) |
Mar 11, 2019 | 5.750 | 6.150 | 5.540 | 5.820 | 27,579 | +0.02(+0.34%) |
Mar 08, 2019 | 5.800 | 6.020 | 5.532 | 5.800 | 78,600 | +0.00(+0.00%) |
Mar 07, 2019 | 5.700 | 6.000 | 5.700 | 5.800 | 10,000 | +0.07(+1.22%) |
Mar 06, 2019 | 6.020 | 6.020 | 5.730 | 5.730 | 998 | -0.19(-3.21%) |
Mar 05, 2019 | 6.000 | 6.000 | 5.840 | 5.920 | 1,106 | +0.04(+0.68%) |
Mar 04, 2019 | 5.700 | 5.890 | 5.700 | 5.880 | 2,390 | +0.22(+3.92%) |
Mar 01, 2019 | 5.660 | 5.660 | 5.455 | 5.658 | 4,000 | +0.60(+11.82%) |
Feb 28, 2019 | 5.700 | 5.700 | 5.060 | 5.060 | 9,044 | -0.64(-11.23%) |
Feb 27, 2019 | 5.560 | 5.790 | 5.355 | 5.700 | 3,236 | +0.30(+5.56%) |
Feb 26, 2019 | 5.410 | 5.668 | 5.236 | 5.400 | 6,122 | -0.16(-2.88%) |
Feb 25, 2019 | 5.250 | 5.560 | 5.250 | 5.560 | 5,307 | +0.04(+0.72%) |
Feb 22, 2019 | 5.500 | 5.759 | 5.355 | 5.520 | 10,000 | +0.07(+1.28%) |
Feb 21, 2019 | 5.337 | 5.450 | 5.337 | 5.450 | 876 | -0.07(-1.27%) |
Feb 20, 2019 | 5.520 | 5.520 | 5.520 | 5.520 | 2,073 | -0.21(-3.66%) |
Feb 19, 2019 | 5.700 | 5.730 | 5.700 | 5.730 | 777 | +0.19(+3.43%) |
Feb 15, 2019 | 5.660 | 5.795 | 5.540 | 5.540 | 2,000 | -0.30(-5.14%) |
Feb 14, 2019 | 5.840 | 5.970 | 5.690 | 5.840 | 3,457 | +0.00(+0.00%) |
Feb 13, 2019 | 6.040 | 6.040 | 5.700 | 5.840 | 3,078 | +0.00(+0.00%) |
Feb 12, 2019 | 5.840 | 5.840 | 5.840 | 45 | +0.00(+0.00%) | |
Feb 11, 2019 | 6.000 | 6.000 | 5.636 | 5.840 | 2,117 | -0.17(-2.83%) |
Feb 08, 2019 | 6.090 | 6.120 | 6.010 | 6.010 | 900 | +0.04(+0.67%) |
Feb 07, 2019 | 5.588 | 5.970 | 5.588 | 5.970 | 866 | -0.03(-0.50%) |
Feb 06, 2019 | 5.400 | 6.291 | 5.244 | 6.000 | 8,001 | +0.60(+11.11%) |
Feb 05, 2019 | 5.210 | 5.480 | 5.210 | 5.400 | 2,373 | -0.05(-0.92%) |
Feb 04, 2019 | 5.025 | 5.470 | 5.025 | 5.450 | 5,545 | +0.05(+0.93%) |
Feb 01, 2019 | 5.470 | 5.470 | 5.400 | 5.400 | 700 | -0.10(-1.89%) |
Jan 31, 2019 | 5.236 | 5.550 | 5.236 | 5.504 | 57,765 | +0.06(+1.18%) |
Jan 30, 2019 | 5.520 | 5.530 | 5.350 | 5.440 | 2,410 | -0.13(-2.33%) |
Jan 29, 2019 | 5.331 | 5.570 | 5.331 | 5.570 | 1,879 | +0.00(+0.06%) |
Jan 28, 2019 | 5.449 | 5.644 | 5.449 | 5.567 | 1,845 | -0.08(-1.47%) |
Jan 25, 2019 | 5.840 | 5.840 | 5.650 | 5.650 | 1,000 | -0.20(-3.42%) |
Jan 24, 2019 | 5.800 | 5.850 | 5.600 | 5.850 | 2,039 | -0.05(-0.83%) |
Jan 23, 2019 | 6.250 | 6.250 | 5.890 | 5.899 | 1,852 | +0.06(+1.01%) |
Jan 22, 2019 | 5.840 | 5.890 | 5.705 | 5.840 | 19,578 | +0.01(+0.17%) |
Jan 18, 2019 | 5.810 | 5.980 | 5.540 | 5.830 | 3,500 | +0.11(+1.92%) |
Jan 17, 2019 | 5.740 | 5.990 | 5.720 | 5.720 | 6,047 | -0.27(-4.51%) |
Jan 16, 2019 | 5.900 | 6.090 | 5.820 | 5.990 | 4,772 | +0.18(+3.03%) |
Jan 15, 2019 | 5.890 | 5.895 | 5.814 | 5.814 | 1,875 | +0.03(+0.58%) |
Jan 14, 2019 | 6.200 | 6.440 | 5.780 | 5.780 | 13,187 | -0.47(-7.52%) |
Jan 11, 2019 | 6.140 | 6.400 | 6.000 | 6.250 | 2,900 | +0.14(+2.29%) |
Jan 10, 2019 | 6.450 | 6.500 | 6.110 | 6.110 | 3,431 | -0.28(-4.38%) |
Jan 09, 2019 | 6.080 | 6.390 | 5.970 | 6.390 | 5,450 | +0.28(+4.58%) |
Jan 08, 2019 | 6.280 | 6.490 | 6.000 | 6.110 | 46,008 | -0.09(-1.45%) |
Jan 07, 2019 | 6.120 | 6.200 | 6.035 | 6.200 | 2,890 | -0.08(-1.27%) |
Jan 04, 2019 | 5.820 | 6.280 | 5.800 | 6.280 | 1,700 | +0.34(+5.72%) |
Jan 03, 2019 | 5.900 | 6.400 | 5.880 | 5.940 | 3,223 | -0.50(-7.76%) |