Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.200 | 5.350 | 5.150 | 5.240 | 26,800 | -0.22(-4.08%) |
Mar 28, 2019 | 5.700 | 5.700 | 5.463 | 5.463 | 38,287 | -0.01(-0.22%) |
Mar 27, 2019 | 5.270 | 5.610 | 5.270 | 5.475 | 38,595 | +0.19(+3.55%) |
Mar 26, 2019 | 5.257 | 5.423 | 5.200 | 5.287 | 41,582 | -0.32(-5.74%) |
Mar 25, 2019 | 5.630 | 5.820 | 5.490 | 5.609 | 26,561 | -0.02(-0.34%) |
Mar 22, 2019 | 5.520 | 5.760 | 5.520 | 5.628 | 100,000 | +0.24(+4.51%) |
Mar 21, 2019 | 5.290 | 5.410 | 5.260 | 5.385 | 16,564 | +0.07(+1.23%) |
Mar 20, 2019 | 5.577 | 5.577 | 5.140 | 5.320 | 103,322 | -0.28(-5.06%) |
Mar 19, 2019 | 5.450 | 5.676 | 5.450 | 5.604 | 16,656 | +0.04(+0.78%) |
Mar 18, 2019 | 5.650 | 5.672 | 5.498 | 5.560 | 73,634 | -0.16(-2.73%) |
Mar 15, 2019 | 5.850 | 5.854 | 5.670 | 5.716 | 34,800 | +0.02(+0.33%) |
Mar 14, 2019 | 5.712 | 5.800 | 5.650 | 5.697 | 29,912 | -0.01(-0.22%) |
Mar 13, 2019 | 5.990 | 5.990 | 5.709 | 5.710 | 116,791 | -0.50(-8.05%) |
Mar 12, 2019 | 6.100 | 6.250 | 5.970 | 6.210 | 116,832 | -0.01(-0.24%) |
Mar 11, 2019 | 6.180 | 6.350 | 6.170 | 6.225 | 34,840 | -0.22(-3.48%) |
Mar 08, 2019 | 6.790 | 6.950 | 6.430 | 6.449 | 67,300 | +0.13(+2.05%) |
Mar 07, 2019 | 6.250 | 6.380 | 6.250 | 6.320 | 34,691 | -0.09(-1.46%) |
Mar 06, 2019 | 6.440 | 6.650 | 6.320 | 6.413 | 40,051 | +0.11(+1.79%) |
Mar 05, 2019 | 6.150 | 6.350 | 6.130 | 6.301 | 13,666 | -0.03(-0.46%) |
Mar 04, 2019 | 6.260 | 6.510 | 6.210 | 6.330 | 8,948 | -0.25(-3.87%) |
Mar 01, 2019 | 6.060 | 6.640 | 6.060 | 6.585 | 58,000 | +0.45(+7.42%) |
Feb 28, 2019 | 6.185 | 6.300 | 6.098 | 6.130 | 28,570 | -0.09(-1.44%) |
Feb 27, 2019 | 6.350 | 6.420 | 6.050 | 6.220 | 88,060 | -0.47(-6.99%) |
Feb 26, 2019 | 6.750 | 6.752 | 6.600 | 6.688 | 24,600 | -0.10(-1.54%) |
Feb 25, 2019 | 6.510 | 6.880 | 6.480 | 6.792 | 92,972 | +0.58(+9.37%) |
Feb 22, 2019 | 6.120 | 6.220 | 6.020 | 6.210 | 13,200 | -0.09(-1.45%) |
Feb 21, 2019 | 6.240 | 6.360 | 6.212 | 6.301 | 32,597 | +0.07(+1.15%) |
Feb 20, 2019 | 6.510 | 6.550 | 6.090 | 6.230 | 46,177 | -0.23(-3.62%) |
Feb 19, 2019 | 6.700 | 6.700 | 6.440 | 6.464 | 34,252 | -0.13(-1.91%) |
Feb 15, 2019 | 6.770 | 6.820 | 6.560 | 6.590 | 95,800 | -0.45(-6.39%) |
Feb 14, 2019 | 7.420 | 7.550 | 7.010 | 7.040 | 79,352 | -0.21(-2.87%) |
Feb 13, 2019 | 7.330 | 7.330 | 7.010 | 7.248 | 41,212 | -0.39(-5.08%) |
Feb 12, 2019 | 7.300 | 7.700 | 7.260 | 7.635 | 41,363 | -0.33(-4.11%) |
Feb 11, 2019 | 8.230 | 8.450 | 7.909 | 7.962 | 52,362 | +0.14(+1.76%) |
Feb 08, 2019 | 7.900 | 8.017 | 7.790 | 7.825 | 6,900 | -0.02(-0.28%) |
Feb 07, 2019 | 7.500 | 8.170 | 7.500 | 7.847 | 78,758 | +0.54(+7.33%) |
Feb 06, 2019 | 7.600 | 7.690 | 7.180 | 7.311 | 103,329 | -0.12(-1.60%) |
Feb 05, 2019 | 7.300 | 7.454 | 7.088 | 7.430 | 45,777 | +0.41(+5.80%) |
Feb 04, 2019 | 7.240 | 7.555 | 7.000 | 7.022 | 77,283 | +0.22(+3.27%) |
Feb 01, 2019 | 7.270 | 7.270 | 6.700 | 6.800 | 95,700 | -0.52(-7.08%) |
Jan 31, 2019 | 7.060 | 7.490 | 6.850 | 7.318 | 57,477 | +0.08(+1.08%) |
Jan 30, 2019 | 7.340 | 7.420 | 7.000 | 7.240 | 80,266 | -0.47(-6.12%) |
Jan 29, 2019 | 7.840 | 7.840 | 7.366 | 7.713 | 44,063 | -0.50(-6.08%) |
Jan 28, 2019 | 8.240 | 8.551 | 8.200 | 8.212 | 88,528 | +0.59(+7.74%) |
Jan 25, 2019 | 7.700 | 7.818 | 7.555 | 7.622 | 35,200 | -0.18(-2.28%) |
Jan 24, 2019 | 8.080 | 8.080 | 7.685 | 7.800 | 23,585 | -0.26(-3.18%) |
Jan 23, 2019 | 7.850 | 8.350 | 7.772 | 8.056 | 44,009 | +0.18(+2.34%) |
Jan 22, 2019 | 7.910 | 8.272 | 7.810 | 7.872 | 53,734 | +0.39(+5.17%) |
Jan 18, 2019 | 7.920 | 8.130 | 7.400 | 7.485 | 60,600 | -0.68(-8.38%) |
Jan 17, 2019 | 8.440 | 8.710 | 8.020 | 8.170 | 10,058 | +0.09(+1.08%) |
Jan 16, 2019 | 8.308 | 8.600 | 8.060 | 8.082 | 17,165 | -0.13(-1.53%) |
Jan 15, 2019 | 8.600 | 8.670 | 8.160 | 8.208 | 26,037 | -0.77(-8.59%) |
Jan 14, 2019 | 8.690 | 9.075 | 8.480 | 8.979 | 26,504 | +0.48(+5.66%) |
Jan 11, 2019 | 8.370 | 8.615 | 8.200 | 8.498 | 90,900 | +0.40(+4.91%) |
Jan 10, 2019 | 8.540 | 8.550 | 8.000 | 8.100 | 48,563 | -0.12(-1.46%) |
Jan 09, 2019 | 8.870 | 9.100 | 8.070 | 8.220 | 133,553 | -1.46(-15.08%) |
Jan 08, 2019 | 9.910 | 10.05 | 9.600 | 9.680 | 44,199 | -0.69(-6.62%) |
Jan 07, 2019 | 10.26 | 10.50 | 9.650 | 10.37 | 106,236 | -0.28(-2.66%) |
Jan 04, 2019 | 10.74 | 11.00 | 9.980 | 10.65 | 34,600 | -0.83(-7.25%) |
Jan 03, 2019 | 11.30 | 12.50 | 11.30 | 11.48 | 27,316 | -0.37(-3.10%) |