Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.671 | 5.721 | 5.585 | 5.625 | 39,811,176 | +0.04(+0.76%) |
Mar 28, 2019 | 5.399 | 5.618 | 5.389 | 5.583 | 54,554,792 | +0.11(+2.00%) |
Mar 27, 2019 | 5.625 | 5.661 | 5.456 | 5.473 | 67,807,288 | -0.32(-5.49%) |
Mar 26, 2019 | 5.724 | 5.809 | 5.678 | 5.791 | 50,294,632 | +0.18(+3.21%) |
Mar 25, 2019 | 5.622 | 5.671 | 5.530 | 5.611 | 55,467,968 | +0.02(+0.38%) |
Mar 22, 2019 | 5.770 | 5.834 | 5.576 | 5.590 | 100,500,920 | -0.43(-7.21%) |
Mar 21, 2019 | 6.102 | 6.173 | 5.869 | 6.025 | 86,269,736 | -0.20(-3.29%) |
Mar 20, 2019 | 6.131 | 6.325 | 6.120 | 6.230 | 60,021,256 | +0.09(+1.50%) |
Mar 19, 2019 | 6.074 | 6.204 | 6.042 | 6.138 | 91,069,568 | +0.09(+1.52%) |
Mar 18, 2019 | 5.873 | 6.046 | 5.866 | 6.046 | 64,796,632 | +0.18(+3.13%) |
Mar 15, 2019 | 5.753 | 5.876 | 5.749 | 5.862 | 68,764,504 | +0.12(+2.09%) |
Mar 14, 2019 | 5.742 | 5.802 | 5.696 | 5.742 | 39,659,808 | +0.00(+0.00%) |
Mar 13, 2019 | 5.565 | 5.781 | 5.562 | 5.742 | 39,016,788 | +0.15(+2.72%) |
Mar 12, 2019 | 5.629 | 5.714 | 5.576 | 5.590 | 31,200,798 | -0.02(-0.31%) |
Mar 11, 2019 | 5.431 | 5.643 | 5.424 | 5.608 | 57,197,348 | +0.31(+5.94%) |
Mar 08, 2019 | 5.254 | 5.304 | 5.210 | 5.293 | 35,695,972 | -0.02(-0.40%) |
Mar 07, 2019 | 5.410 | 5.410 | 5.283 | 5.314 | 29,835,562 | -0.09(-1.64%) |
Mar 06, 2019 | 5.498 | 5.516 | 5.357 | 5.403 | 31,557,532 | -0.13(-2.36%) |
Mar 05, 2019 | 5.470 | 5.544 | 5.452 | 5.533 | 17,459,620 | +0.04(+0.64%) |
Mar 04, 2019 | 5.523 | 5.548 | 5.445 | 5.498 | 23,554,192 | +0.02(+0.45%) |
Mar 01, 2019 | 5.540 | 5.601 | 5.452 | 5.473 | 41,383,564 | -0.08(-1.46%) |
Feb 28, 2019 | 5.791 | 5.795 | 5.502 | 5.555 | 79,032,576 | -0.25(-4.26%) |
Feb 27, 2019 | 5.777 | 5.855 | 5.731 | 5.802 | 35,089,960 | +0.05(+0.92%) |
Feb 26, 2019 | 5.788 | 5.834 | 5.707 | 5.749 | 36,513,624 | +0.01(+0.18%) |
Feb 25, 2019 | 5.848 | 5.859 | 5.738 | 5.738 | 44,846,488 | -0.14(-2.35%) |
Feb 22, 2019 | 5.901 | 5.917 | 5.841 | 5.876 | 32,683,924 | -0.01(-0.12%) |
Feb 21, 2019 | 5.876 | 5.933 | 5.797 | 5.883 | 39,121,212 | -0.02(-0.42%) |
Feb 20, 2019 | 5.901 | 6.035 | 5.883 | 5.908 | 46,330,300 | -0.03(-0.48%) |
Feb 19, 2019 | 5.876 | 5.975 | 5.873 | 5.936 | 31,623,288 | +0.02(+0.30%) |
Feb 15, 2019 | 5.933 | 5.947 | 5.859 | 5.919 | 32,098,666 | +0.01(+0.18%) |
Feb 14, 2019 | 5.728 | 5.936 | 5.707 | 5.908 | 52,557,512 | +0.16(+2.83%) |
Feb 13, 2019 | 5.692 | 5.788 | 5.685 | 5.745 | 42,535,800 | +0.08(+1.37%) |
Feb 12, 2019 | 5.615 | 5.707 | 5.593 | 5.668 | 47,450,568 | +0.25(+4.70%) |
Feb 11, 2019 | 5.477 | 5.477 | 5.385 | 5.413 | 38,059,332 | -0.13(-2.36%) |
Feb 08, 2019 | 5.593 | 5.601 | 5.440 | 5.544 | 30,242,140 | -0.07(-1.20%) |
Feb 07, 2019 | 5.735 | 5.749 | 5.523 | 5.611 | 57,295,140 | -0.12(-2.10%) |
Feb 06, 2019 | 5.735 | 5.781 | 5.689 | 5.731 | 54,915,020 | -0.14(-2.47%) |
Feb 05, 2019 | 5.795 | 5.901 | 5.784 | 5.876 | 33,336,166 | +0.05(+0.85%) |
Feb 04, 2019 | 5.714 | 5.859 | 5.703 | 5.827 | 44,873,040 | +0.02(+0.37%) |
Feb 01, 2019 | 5.717 | 5.809 | 5.707 | 5.806 | 42,464,652 | +0.05(+0.80%) |
Jan 31, 2019 | 5.738 | 5.791 | 5.689 | 5.760 | 70,236,872 | +0.11(+1.87%) |
Jan 30, 2019 | 5.586 | 5.654 | 5.533 | 5.654 | 44,679,120 | +0.15(+2.76%) |
Jan 29, 2019 | 5.498 | 5.558 | 5.456 | 5.502 | 38,734,656 | +0.17(+3.18%) |
Jan 28, 2019 | 5.452 | 5.459 | 5.290 | 5.332 | 69,479,088 | -0.26(-4.61%) |
Jan 25, 2019 | 5.523 | 5.604 | 5.514 | 5.590 | 35,403,340 | +0.11(+1.93%) |
Jan 24, 2019 | 5.452 | 5.530 | 5.427 | 5.484 | 30,023,022 | +0.01(+0.26%) |
Jan 23, 2019 | 5.417 | 5.470 | 5.360 | 5.470 | 32,730,644 | +0.11(+1.98%) |
Jan 22, 2019 | 5.434 | 5.463 | 5.309 | 5.364 | 33,694,988 | -0.08(-1.43%) |
Jan 18, 2019 | 5.512 | 5.519 | 5.403 | 5.442 | 45,374,812 | -0.01(-0.13%) |
Jan 17, 2019 | 5.336 | 5.479 | 5.328 | 5.449 | 43,046,184 | +0.04(+0.78%) |
Jan 16, 2019 | 5.336 | 5.424 | 5.304 | 5.406 | 40,211,968 | +0.02(+0.39%) |
Jan 15, 2019 | 5.420 | 5.449 | 5.332 | 5.385 | 36,244,220 | -0.03(-0.59%) |
Jan 14, 2019 | 5.360 | 5.484 | 5.350 | 5.417 | 26,235,808 | +0.01(+0.26%) |
Jan 11, 2019 | 5.378 | 5.427 | 5.341 | 5.403 | 28,842,104 | -0.07(-1.23%) |
Jan 10, 2019 | 5.449 | 5.502 | 5.389 | 5.470 | 43,274,200 | -0.05(-0.90%) |
Jan 09, 2019 | 5.502 | 5.548 | 5.480 | 5.519 | 51,205,168 | +0.15(+2.76%) |
Jan 08, 2019 | 5.420 | 5.452 | 5.325 | 5.371 | 49,687,228 | +0.05(+0.93%) |
Jan 07, 2019 | 5.268 | 5.489 | 5.106 | 5.321 | 105,491,848 | +0.11(+2.03%) |
Jan 04, 2019 | 5.099 | 5.230 | 5.055 | 5.215 | 59,668,928 | +0.18(+3.51%) |
Jan 03, 2019 | 5.088 | 5.095 | 4.922 | 5.039 | 72,681,624 | +0.09(+1.78%) |