Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.067 | 6.067 | 5.921 | 5.982 | 170,241 | -0.08(-1.39%) |
Mar 28, 2019 | 6.044 | 6.067 | 5.997 | 6.067 | 77,921 | +0.06(+1.02%) |
Mar 27, 2019 | 6.005 | 6.044 | 5.982 | 6.005 | 167,846 | +0.05(+0.77%) |
Mar 26, 2019 | 5.982 | 6.021 | 5.944 | 5.959 | 72,959 | -0.02(-0.39%) |
Mar 25, 2019 | 6.013 | 6.013 | 5.905 | 5.982 | 88,380 | +0.01(+0.13%) |
Mar 22, 2019 | 5.982 | 6.013 | 5.961 | 5.974 | 56,443 | -0.00(-0.07%) |
Mar 21, 2019 | 5.967 | 5.982 | 5.953 | 5.979 | 35,360 | +0.03(+0.52%) |
Mar 20, 2019 | 5.905 | 5.959 | 5.898 | 5.947 | 48,766 | +0.04(+0.72%) |
Mar 19, 2019 | 5.867 | 5.927 | 5.859 | 5.905 | 89,195 | +0.05(+0.79%) |
Mar 18, 2019 | 5.867 | 5.944 | 5.859 | 5.859 | 36,343 | -0.02(-0.39%) |
Mar 15, 2019 | 5.936 | 5.951 | 5.882 | 5.882 | 48,900 | -0.07(-1.16%) |
Mar 14, 2019 | 5.951 | 5.951 | 5.913 | 5.951 | 37,025 | +0.04(+0.65%) |
Mar 13, 2019 | 5.928 | 5.974 | 5.913 | 5.913 | 53,941 | -0.02(-0.39%) |
Mar 12, 2019 | 5.951 | 5.951 | 5.930 | 5.936 | 35,761 | -0.01(-0.22%) |
Mar 11, 2019 | 5.972 | 5.995 | 5.934 | 5.949 | 41,583 | +0.00(+0.00%) |
Mar 08, 2019 | 5.972 | 5.995 | 5.949 | 5.949 | 42,185 | -0.03(-0.51%) |
Mar 07, 2019 | 5.934 | 6.026 | 5.934 | 5.980 | 91,561 | +0.08(+1.30%) |
Mar 06, 2019 | 5.972 | 5.972 | 5.896 | 5.903 | 80,770 | -0.07(-1.15%) |
Mar 05, 2019 | 5.888 | 5.972 | 5.874 | 5.972 | 114,974 | +0.08(+1.43%) |
Mar 04, 2019 | 5.888 | 5.926 | 5.865 | 5.888 | 50,701 | +0.01(+0.13%) |
Mar 01, 2019 | 5.896 | 5.896 | 5.857 | 5.880 | 47,410 | +0.02(+0.39%) |
Feb 28, 2019 | 5.880 | 5.914 | 5.857 | 5.857 | 28,105 | +0.00(+0.00%) |
Feb 27, 2019 | 5.903 | 5.919 | 5.857 | 5.857 | 40,979 | -0.08(-1.29%) |
Feb 26, 2019 | 5.888 | 5.949 | 5.857 | 5.934 | 131,691 | +0.05(+0.91%) |
Feb 25, 2019 | 5.911 | 5.911 | 5.834 | 5.880 | 62,158 | -0.02(-0.26%) |
Feb 22, 2019 | 5.865 | 5.903 | 5.865 | 5.896 | 43,100 | +0.08(+1.32%) |
Feb 21, 2019 | 5.842 | 5.873 | 5.811 | 5.819 | 76,295 | -0.04(-0.65%) |
Feb 20, 2019 | 5.827 | 5.857 | 5.804 | 5.857 | 59,109 | +0.02(+0.26%) |
Feb 19, 2019 | 5.735 | 5.842 | 5.704 | 5.842 | 191,448 | +0.15(+2.69%) |
Feb 15, 2019 | 5.804 | 5.804 | 5.666 | 5.689 | 241,752 | -0.12(-2.10%) |
Feb 14, 2019 | 5.827 | 5.834 | 5.804 | 5.811 | 69,901 | -0.01(-0.14%) |
Feb 13, 2019 | 5.888 | 5.888 | 5.811 | 5.819 | 132,531 | -0.06(-1.04%) |
Feb 12, 2019 | 5.888 | 5.903 | 5.865 | 5.880 | 65,091 | +0.03(+0.43%) |
Feb 11, 2019 | 5.855 | 5.870 | 5.824 | 5.855 | 64,301 | +0.02(+0.26%) |
Feb 08, 2019 | 5.840 | 5.848 | 5.809 | 5.840 | 38,562 | +0.02(+0.26%) |
Feb 07, 2019 | 5.817 | 5.825 | 5.779 | 5.825 | 36,137 | +0.02(+0.39%) |
Feb 06, 2019 | 5.825 | 5.825 | 5.756 | 5.802 | 117,664 | -0.02(-0.39%) |
Feb 05, 2019 | 5.771 | 5.840 | 5.765 | 5.825 | 65,517 | +0.04(+0.66%) |
Feb 04, 2019 | 5.779 | 5.787 | 5.748 | 5.787 | 54,199 | +0.01(+0.13%) |
Feb 01, 2019 | 5.756 | 5.794 | 5.748 | 5.779 | 77,650 | +0.07(+1.20%) |
Jan 31, 2019 | 5.687 | 5.710 | 5.665 | 5.710 | 66,812 | +0.06(+1.08%) |
Jan 30, 2019 | 5.764 | 5.764 | 5.649 | 5.649 | 121,499 | -0.10(-1.72%) |
Jan 29, 2019 | 5.687 | 5.764 | 5.682 | 5.748 | 97,502 | +0.05(+0.94%) |
Jan 28, 2019 | 5.687 | 5.703 | 5.672 | 5.695 | 47,778 | +0.02(+0.40%) |
Jan 25, 2019 | 5.695 | 5.703 | 5.672 | 5.672 | 32,529 | -0.02(-0.27%) |
Jan 24, 2019 | 5.672 | 5.703 | 5.657 | 5.687 | 64,490 | +0.00(+0.01%) |
Jan 23, 2019 | 5.695 | 5.695 | 5.665 | 5.687 | 42,933 | -0.00(-0.01%) |
Jan 22, 2019 | 5.665 | 5.718 | 5.649 | 5.687 | 93,711 | +0.02(+0.40%) |
Jan 18, 2019 | 5.680 | 5.687 | 5.634 | 5.665 | 80,405 | +0.00(+0.00%) |
Jan 17, 2019 | 5.657 | 5.687 | 5.619 | 5.665 | 80,955 | +0.02(+0.27%) |
Jan 16, 2019 | 5.634 | 5.657 | 5.604 | 5.649 | 108,469 | +0.02(+0.27%) |
Jan 15, 2019 | 5.596 | 5.634 | 5.588 | 5.634 | 90,621 | +0.03(+0.58%) |
Jan 14, 2019 | 5.571 | 5.601 | 5.556 | 5.601 | 124,897 | +0.02(+0.41%) |
Jan 11, 2019 | 5.647 | 5.647 | 5.563 | 5.579 | 57,180 | -0.04(-0.68%) |
Jan 10, 2019 | 5.541 | 5.632 | 5.533 | 5.617 | 138,239 | +0.07(+1.23%) |
Jan 09, 2019 | 5.601 | 5.601 | 5.503 | 5.548 | 54,604 | -0.02(-0.41%) |
Jan 08, 2019 | 5.510 | 5.586 | 5.465 | 5.571 | 195,816 | +0.10(+1.80%) |
Jan 07, 2019 | 5.427 | 5.495 | 5.419 | 5.472 | 118,958 | +0.08(+1.55%) |
Jan 04, 2019 | 5.404 | 5.427 | 5.366 | 5.389 | 124,110 | -0.02(-0.28%) |
Jan 03, 2019 | 5.389 | 5.434 | 5.374 | 5.404 | 86,003 | +0.05(+0.99%) |