Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.900 | 6.067 | 5.680 | 6.060 | 44,200 | +0.52(+9.38%) |
Mar 28, 2019 | 5.350 | 5.610 | 5.350 | 5.540 | 8,666 | +0.19(+3.55%) |
Mar 27, 2019 | 5.540 | 5.580 | 5.334 | 5.350 | 755 | -0.26(-4.57%) |
Mar 26, 2019 | 5.560 | 5.606 | 5.331 | 5.606 | 3,934 | +0.07(+1.22%) |
Mar 25, 2019 | 5.470 | 5.538 | 5.395 | 5.538 | 3,183 | +0.17(+3.14%) |
Mar 22, 2019 | 5.100 | 5.480 | 5.100 | 5.370 | 2,800 | +0.06(+1.13%) |
Mar 21, 2019 | 5.242 | 5.310 | 5.242 | 5.310 | 678 | -0.02(-0.38%) |
Mar 20, 2019 | 5.180 | 5.330 | 5.180 | 5.330 | 1,322 | +0.13(+2.50%) |
Mar 19, 2019 | 5.590 | 5.590 | 5.200 | 5.200 | 9,571 | -0.26(-4.76%) |
Mar 18, 2019 | 5.176 | 5.640 | 5.140 | 5.460 | 19,484 | +0.35(+6.80%) |
Mar 15, 2019 | 5.147 | 5.147 | 5.111 | 5.112 | 1,100 | +0.06(+1.24%) |
Mar 14, 2019 | 5.290 | 5.300 | 5.030 | 5.050 | 9,863 | -0.24(-4.54%) |
Mar 13, 2019 | 5.690 | 5.952 | 5.290 | 5.290 | 20,214 | -0.29(-5.20%) |
Mar 12, 2019 | 6.300 | 6.480 | 5.580 | 5.580 | 11,924 | -0.72(-11.43%) |
Mar 11, 2019 | 6.350 | 6.350 | 6.010 | 6.300 | 4,347 | +0.09(+1.45%) |
Mar 08, 2019 | 6.390 | 6.390 | 6.100 | 6.210 | 49,100 | +0.21(+3.50%) |
Mar 07, 2019 | 5.500 | 6.190 | 5.500 | 6.000 | 12,397 | +0.50(+9.09%) |
Mar 06, 2019 | 5.422 | 5.535 | 5.350 | 5.500 | 5,665 | +0.18(+3.36%) |
Mar 05, 2019 | 5.300 | 5.395 | 5.130 | 5.321 | 4,566 | +0.16(+3.12%) |
Mar 04, 2019 | 5.200 | 5.500 | 5.160 | 5.160 | 19,081 | -0.11(-2.09%) |
Mar 01, 2019 | 5.250 | 5.270 | 5.250 | 5.270 | 300 | +0.07(+1.35%) |
Feb 28, 2019 | 5.000 | 5.326 | 5.000 | 5.200 | 7,882 | +0.13(+2.56%) |
Feb 27, 2019 | 4.900 | 5.162 | 4.900 | 5.070 | 5,166 | +0.13(+2.63%) |
Feb 26, 2019 | 5.117 | 5.117 | 4.940 | 4.940 | 1,627 | -0.17(-3.33%) |
Feb 25, 2019 | 5.080 | 5.192 | 4.950 | 5.110 | 6,432 | +0.16(+3.23%) |
Feb 22, 2019 | 5.360 | 5.400 | 4.900 | 4.950 | 10,700 | -0.40(-7.48%) |
Feb 21, 2019 | 5.647 | 5.647 | 4.750 | 5.350 | 7,987 | -0.35(-6.14%) |
Feb 20, 2019 | 5.800 | 5.830 | 5.650 | 5.700 | 2,797 | -0.14(-2.40%) |
Feb 19, 2019 | 6.010 | 6.010 | 5.840 | 5.840 | 1,828 | -0.19(-3.15%) |
Feb 15, 2019 | 6.030 | 6.030 | 6.030 | 6.030 | 700 | +0.18(+3.08%) |
Feb 14, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 519 | -0.04(-0.68%) |
Feb 13, 2019 | 5.880 | 5.930 | 5.860 | 5.890 | 1,967 | +0.29(+5.18%) |
Feb 12, 2019 | 5.400 | 5.800 | 5.400 | 5.600 | 4,642 | +0.03(+0.47%) |
Feb 11, 2019 | 5.316 | 5.574 | 5.316 | 5.574 | 626 | +0.07(+1.34%) |
Feb 08, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.00(+0.00%) |
Feb 07, 2019 | 5.630 | 5.630 | 5.500 | 5.500 | 2,843 | -0.19(-3.34%) |
Feb 06, 2019 | 5.670 | 5.690 | 5.550 | 5.690 | 6,967 | +0.03(+0.51%) |
Feb 05, 2019 | 5.610 | 5.790 | 5.600 | 5.661 | 5,026 | +0.06(+1.09%) |
Feb 04, 2019 | 6.000 | 6.124 | 5.600 | 5.600 | 3,894 | -0.40(-6.67%) |
Feb 01, 2019 | 6.060 | 6.210 | 5.910 | 6.000 | 2,100 | +0.10(+1.69%) |
Jan 31, 2019 | 5.900 | 5.990 | 5.900 | 5.900 | 1,958 | +0.00(+0.03%) |
Jan 30, 2019 | 5.859 | 6.150 | 5.859 | 5.898 | 863 | -0.15(-2.51%) |
Jan 29, 2019 | 6.280 | 6.280 | 6.040 | 6.050 | 1,804 | -0.24(-3.82%) |
Jan 28, 2019 | 6.570 | 6.570 | 6.240 | 6.290 | 3,624 | -0.25(-3.82%) |
Jan 25, 2019 | 6.800 | 6.805 | 6.540 | 6.540 | 9,200 | -0.28(-4.06%) |
Jan 24, 2019 | 6.817 | 6.817 | 6.817 | 6.817 | 254 | +0.20(+2.97%) |
Jan 23, 2019 | 6.630 | 6.820 | 6.620 | 6.620 | 5,190 | +0.17(+2.64%) |
Jan 22, 2019 | 6.301 | 6.533 | 6.260 | 6.450 | 6,282 | -0.12(-1.83%) |
Jan 18, 2019 | 5.800 | 6.570 | 5.800 | 6.570 | 2,100 | +0.61(+10.23%) |
Jan 17, 2019 | 5.650 | 5.960 | 5.520 | 5.960 | 6,707 | +0.46(+8.36%) |
Jan 16, 2019 | 5.825 | 5.825 | 5.440 | 5.500 | 1,331 | -0.16(-2.83%) |
Jan 15, 2019 | 5.651 | 5.660 | 5.603 | 5.660 | 5,505 | +0.16(+2.91%) |
Jan 14, 2019 | 5.540 | 5.540 | 5.500 | 5.500 | 770 | -0.05(-0.90%) |
Jan 11, 2019 | 5.520 | 5.720 | 5.510 | 5.550 | 2,100 | +0.00(+0.00%) |
Jan 10, 2019 | 5.550 | 5.550 | 5.550 | 5.550 | 194 | +0.00(+0.00%) |
Jan 09, 2019 | 5.550 | 5.570 | 5.550 | 5.550 | 3,155 | -0.12(-2.17%) |
Jan 08, 2019 | 5.673 | 5.673 | 5.673 | 5.673 | 200 | +0.02(+0.32%) |
Jan 07, 2019 | 5.850 | 5.861 | 5.530 | 5.655 | 5,664 | -0.14(-2.50%) |
Jan 04, 2019 | 5.560 | 5.800 | 5.560 | 5.800 | 5,000 | +0.30(+5.45%) |
Jan 03, 2019 | 5.590 | 5.910 | 5.500 | 5.500 | 9,648 | +0.20(+3.77%) |