Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.750 | 5.910 | 5.750 | 5.900 | 22,900 | +0.04(+0.77%) |
Mar 28, 2019 | 5.810 | 5.870 | 5.790 | 5.855 | 50,727 | +0.05(+0.77%) |
Mar 27, 2019 | 5.835 | 5.880 | 5.710 | 5.810 | 39,949 | -0.17(-2.76%) |
Mar 26, 2019 | 6.100 | 6.100 | 5.940 | 5.975 | 50,207 | -0.23(-3.63%) |
Mar 25, 2019 | 6.010 | 6.260 | 6.010 | 6.200 | 27,216 | +0.37(+6.35%) |
Mar 22, 2019 | 5.710 | 5.970 | 5.710 | 5.830 | 33,500 | +0.06(+1.04%) |
Mar 21, 2019 | 5.550 | 5.770 | 5.550 | 5.770 | 103,255 | +0.07(+1.23%) |
Mar 20, 2019 | 5.800 | 5.800 | 5.610 | 5.700 | 70,121 | -0.13(-2.23%) |
Mar 19, 2019 | 5.720 | 5.920 | 5.720 | 5.830 | 75,443 | +0.06(+1.04%) |
Mar 18, 2019 | 5.950 | 5.950 | 5.660 | 5.770 | 77,505 | +0.01(+0.26%) |
Mar 15, 2019 | 5.680 | 5.818 | 5.680 | 5.755 | 248,800 | +0.00(+0.09%) |
Mar 14, 2019 | 5.820 | 5.820 | 5.610 | 5.750 | 41,502 | -0.21(-3.60%) |
Mar 13, 2019 | 5.979 | 5.990 | 5.840 | 5.965 | 17,148 | -0.10(-1.65%) |
Mar 12, 2019 | 6.010 | 6.170 | 6.010 | 6.065 | 28,426 | -0.00(-0.08%) |
Mar 11, 2019 | 5.870 | 6.100 | 5.870 | 6.070 | 46,246 | +0.03(+0.50%) |
Mar 08, 2019 | 6.025 | 6.100 | 5.950 | 6.040 | 76,600 | -0.10(-1.63%) |
Mar 07, 2019 | 6.360 | 6.360 | 6.110 | 6.140 | 54,625 | -0.31(-4.81%) |
Mar 06, 2019 | 6.630 | 6.630 | 6.440 | 6.450 | 70,703 | +0.17(+2.63%) |
Mar 05, 2019 | 6.235 | 6.310 | 6.170 | 6.285 | 27,849 | +0.14(+2.28%) |
Mar 04, 2019 | 6.215 | 6.240 | 6.080 | 6.145 | 28,487 | +0.19(+3.28%) |
Mar 01, 2019 | 6.010 | 6.010 | 5.830 | 5.950 | 45,000 | +0.08(+1.36%) |
Feb 28, 2019 | 5.930 | 5.930 | 5.870 | 5.870 | 579,370 | -0.21(-3.37%) |
Feb 27, 2019 | 6.190 | 6.190 | 6.040 | 6.075 | 60,640 | -0.31(-4.86%) |
Feb 26, 2019 | 6.570 | 6.570 | 6.210 | 6.385 | 52,707 | -0.74(-10.32%) |
Feb 25, 2019 | 7.320 | 7.500 | 7.050 | 7.120 | 59,978 | -0.41(-5.44%) |
Feb 22, 2019 | 7.525 | 7.580 | 7.370 | 7.530 | 37,400 | +0.85(+12.72%) |
Feb 21, 2019 | 6.640 | 6.700 | 6.640 | 6.680 | 14,618 | +0.09(+1.44%) |
Feb 20, 2019 | 6.760 | 6.760 | 6.470 | 6.585 | 52,584 | +0.09(+1.42%) |
Feb 19, 2019 | 6.280 | 6.540 | 6.280 | 6.492 | 33,943 | -0.19(-2.81%) |
Feb 15, 2019 | 6.740 | 6.740 | 6.600 | 6.680 | 212,700 | -0.20(-2.84%) |
Feb 14, 2019 | 6.970 | 6.970 | 6.790 | 6.875 | 40,121 | -0.19(-2.69%) |
Feb 13, 2019 | 7.085 | 7.170 | 6.990 | 7.065 | 59,904 | +0.69(+10.82%) |
Feb 12, 2019 | 6.450 | 6.490 | 6.300 | 6.375 | 16,904 | -0.07(-1.09%) |
Feb 11, 2019 | 6.350 | 6.500 | 6.350 | 6.445 | 20,908 | +0.28(+4.46%) |
Feb 08, 2019 | 6.240 | 6.240 | 6.080 | 6.170 | 35,500 | +0.21(+3.52%) |
Feb 07, 2019 | 5.810 | 5.990 | 5.810 | 5.960 | 238,565 | -0.09(-1.57%) |
Feb 06, 2019 | 6.140 | 6.170 | 6.030 | 6.055 | 178,611 | -0.08(-1.38%) |
Feb 05, 2019 | 6.025 | 6.170 | 6.010 | 6.140 | 54,111 | +0.14(+2.33%) |
Feb 04, 2019 | 5.930 | 6.050 | 5.930 | 6.000 | 109,131 | -0.06(-0.99%) |
Feb 01, 2019 | 5.950 | 6.220 | 5.950 | 6.060 | 144,900 | -0.17(-2.73%) |
Jan 31, 2019 | 6.060 | 6.260 | 6.060 | 6.230 | 135,535 | +0.05(+0.73%) |
Jan 30, 2019 | 6.160 | 6.210 | 6.080 | 6.185 | 34,138 | -0.04(-0.64%) |
Jan 29, 2019 | 6.110 | 6.320 | 6.110 | 6.225 | 54,286 | +0.21(+3.58%) |
Jan 28, 2019 | 6.210 | 6.210 | 5.944 | 6.010 | 242,657 | -0.18(-2.91%) |
Jan 25, 2019 | 6.040 | 6.220 | 6.040 | 6.190 | 26,000 | +0.20(+3.34%) |
Jan 24, 2019 | 6.040 | 6.040 | 5.915 | 5.990 | 88,564 | +0.25(+4.45%) |
Jan 23, 2019 | 5.830 | 5.830 | 5.710 | 5.735 | 81,251 | -0.00(-0.09%) |
Jan 22, 2019 | 5.640 | 5.880 | 5.640 | 5.740 | 407,430 | -0.47(-7.57%) |
Jan 18, 2019 | 6.120 | 6.230 | 6.120 | 6.210 | 227,000 | +0.33(+5.61%) |
Jan 17, 2019 | 5.790 | 5.940 | 5.790 | 5.880 | 89,171 | +0.00(+0.00%) |
Jan 16, 2019 | 5.970 | 5.970 | 5.850 | 5.880 | 44,344 | -0.17(-2.81%) |
Jan 15, 2019 | 5.940 | 6.170 | 5.940 | 6.050 | 81,016 | +0.19(+3.33%) |
Jan 14, 2019 | 5.910 | 5.910 | 5.723 | 5.855 | 249,237 | -0.07(-1.26%) |
Jan 11, 2019 | 5.960 | 5.960 | 5.760 | 5.930 | 518,500 | +0.25(+4.49%) |
Jan 10, 2019 | 5.560 | 5.690 | 5.560 | 5.675 | 119,294 | -0.07(-1.13%) |
Jan 09, 2019 | 5.800 | 5.800 | 5.680 | 5.740 | 37,865 | +0.29(+5.32%) |
Jan 08, 2019 | 5.390 | 5.470 | 5.260 | 5.450 | 85,097 | +0.21(+4.11%) |
Jan 07, 2019 | 5.240 | 5.240 | 5.030 | 5.235 | 216,710 | -0.05(-1.04%) |
Jan 04, 2019 | 5.270 | 5.320 | 5.130 | 5.290 | 101,200 | +0.12(+2.42%) |
Jan 03, 2019 | 5.210 | 5.220 | 5.150 | 5.165 | 41,461 | -0.43(-7.77%) |