Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.928 | 5.937 | 5.899 | 5.899 | 412,161 | -0.02(-0.39%) |
Mar 28, 2019 | 5.963 | 5.963 | 5.917 | 5.922 | 328,563 | -0.02(-0.29%) |
Mar 27, 2019 | 5.968 | 5.985 | 5.922 | 5.940 | 229,428 | -0.01(-0.19%) |
Mar 26, 2019 | 5.968 | 5.991 | 5.934 | 5.951 | 197,045 | +0.00(+0.00%) |
Mar 25, 2019 | 5.945 | 5.974 | 5.922 | 5.951 | 345,713 | -0.04(-0.67%) |
Mar 22, 2019 | 5.974 | 6.003 | 5.951 | 5.991 | 290,937 | +0.00(+0.00%) |
Mar 21, 2019 | 5.974 | 5.994 | 5.963 | 5.991 | 197,080 | +0.02(+0.29%) |
Mar 20, 2019 | 5.957 | 5.980 | 5.928 | 5.974 | 238,265 | +0.00(+0.00%) |
Mar 19, 2019 | 5.957 | 5.974 | 5.945 | 5.974 | 253,567 | +0.03(+0.48%) |
Mar 18, 2019 | 5.934 | 5.963 | 5.922 | 5.945 | 268,635 | +0.02(+0.29%) |
Mar 15, 2019 | 5.945 | 5.951 | 5.920 | 5.928 | 188,551 | +0.00(+0.00%) |
Mar 14, 2019 | 5.905 | 5.929 | 5.899 | 5.928 | 163,596 | +0.02(+0.39%) |
Mar 13, 2019 | 5.928 | 5.940 | 5.894 | 5.905 | 222,978 | -0.02(-0.29%) |
Mar 12, 2019 | 5.911 | 5.928 | 5.911 | 5.922 | 181,760 | +0.01(+0.19%) |
Mar 11, 2019 | 5.905 | 5.940 | 5.905 | 5.911 | 351,976 | -0.01(-0.10%) |
Mar 08, 2019 | 5.917 | 5.934 | 5.894 | 5.917 | 339,601 | +0.00(+0.00%) |
Mar 07, 2019 | 5.900 | 5.917 | 5.843 | 5.917 | 486,615 | +0.01(+0.10%) |
Mar 06, 2019 | 5.900 | 5.911 | 5.871 | 5.911 | 386,341 | +0.00(+0.00%) |
Mar 05, 2019 | 5.905 | 5.911 | 5.888 | 5.911 | 203,584 | +0.02(+0.39%) |
Mar 04, 2019 | 5.888 | 5.902 | 5.865 | 5.888 | 306,934 | +0.03(+0.49%) |
Mar 01, 2019 | 5.911 | 5.911 | 5.854 | 5.860 | 358,053 | -0.01(-0.10%) |
Feb 28, 2019 | 5.894 | 5.911 | 5.847 | 5.865 | 290,025 | -0.03(-0.58%) |
Feb 27, 2019 | 5.860 | 5.911 | 5.854 | 5.900 | 344,726 | +0.03(+0.58%) |
Feb 26, 2019 | 5.848 | 5.865 | 5.843 | 5.865 | 315,343 | +0.02(+0.39%) |
Feb 25, 2019 | 5.831 | 5.860 | 5.826 | 5.843 | 353,856 | +0.01(+0.10%) |
Feb 22, 2019 | 5.831 | 5.837 | 5.809 | 5.837 | 156,615 | +0.03(+0.49%) |
Feb 21, 2019 | 5.843 | 5.843 | 5.797 | 5.809 | 331,706 | -0.04(-0.68%) |
Feb 20, 2019 | 5.848 | 5.854 | 5.826 | 5.848 | 230,050 | +0.01(+0.10%) |
Feb 19, 2019 | 5.831 | 5.843 | 5.803 | 5.843 | 310,492 | +0.02(+0.39%) |
Feb 15, 2019 | 5.831 | 5.831 | 5.791 | 5.820 | 227,452 | +0.00(+0.00%) |
Feb 14, 2019 | 5.854 | 5.860 | 5.809 | 5.820 | 222,031 | -0.03(-0.49%) |
Feb 13, 2019 | 5.843 | 5.865 | 5.820 | 5.848 | 258,726 | +0.01(+0.10%) |
Feb 12, 2019 | 5.820 | 5.843 | 5.803 | 5.843 | 372,210 | +0.03(+0.49%) |
Feb 11, 2019 | 5.809 | 5.814 | 5.786 | 5.814 | 200,060 | +0.01(+0.20%) |
Feb 08, 2019 | 5.780 | 5.809 | 5.740 | 5.803 | 331,335 | +0.04(+0.69%) |
Feb 07, 2019 | 5.774 | 5.785 | 5.752 | 5.763 | 301,260 | +0.00(+0.00%) |
Feb 06, 2019 | 5.746 | 5.831 | 5.740 | 5.763 | 299,538 | +0.01(+0.20%) |
Feb 05, 2019 | 5.740 | 5.763 | 5.734 | 5.752 | 314,978 | +0.01(+0.20%) |
Feb 04, 2019 | 5.740 | 5.757 | 5.729 | 5.740 | 418,275 | +0.03(+0.59%) |
Feb 01, 2019 | 5.712 | 5.740 | 5.695 | 5.707 | 324,562 | +0.02(+0.30%) |
Jan 31, 2019 | 5.667 | 5.709 | 5.667 | 5.690 | 304,415 | +0.03(+0.61%) |
Jan 30, 2019 | 5.650 | 5.673 | 5.633 | 5.655 | 219,781 | +0.01(+0.19%) |
Jan 29, 2019 | 5.599 | 5.649 | 5.599 | 5.645 | 241,528 | +0.01(+0.10%) |
Jan 28, 2019 | 5.650 | 5.650 | 5.582 | 5.639 | 367,126 | +0.01(+0.10%) |
Jan 25, 2019 | 5.605 | 5.645 | 5.588 | 5.633 | 301,886 | +0.05(+0.81%) |
Jan 24, 2019 | 5.588 | 5.605 | 5.571 | 5.588 | 260,771 | +0.01(+0.10%) |
Jan 23, 2019 | 5.526 | 5.582 | 5.526 | 5.582 | 190,544 | +0.04(+0.71%) |
Jan 22, 2019 | 5.577 | 5.594 | 5.526 | 5.543 | 341,877 | +0.01(+0.10%) |
Jan 18, 2019 | 5.560 | 5.594 | 5.532 | 5.537 | 267,162 | -0.02(-0.30%) |
Jan 17, 2019 | 5.577 | 5.588 | 5.537 | 5.554 | 175,876 | +0.00(+0.00%) |
Jan 16, 2019 | 5.515 | 5.571 | 5.515 | 5.554 | 360,204 | +0.04(+0.72%) |
Jan 15, 2019 | 5.515 | 5.543 | 5.503 | 5.515 | 165,133 | +0.02(+0.31%) |
Jan 14, 2019 | 5.526 | 5.532 | 5.481 | 5.498 | 196,178 | -0.05(-0.92%) |
Jan 11, 2019 | 5.549 | 5.565 | 5.458 | 5.549 | 220,213 | +0.02(+0.41%) |
Jan 10, 2019 | 5.560 | 5.560 | 5.489 | 5.526 | 233,805 | -0.03(-0.50%) |
Jan 09, 2019 | 5.588 | 5.588 | 5.537 | 5.554 | 300,255 | +0.00(+0.00%) |
Jan 08, 2019 | 5.560 | 5.582 | 5.532 | 5.554 | 290,787 | +0.02(+0.30%) |
Jan 07, 2019 | 5.509 | 5.543 | 5.492 | 5.537 | 478,977 | +0.05(+0.92%) |
Jan 04, 2019 | 5.476 | 5.509 | 5.453 | 5.487 | 407,947 | +0.03(+0.51%) |
Jan 03, 2019 | 5.442 | 5.464 | 5.414 | 5.459 | 306,503 | +0.04(+0.72%) |