Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.500 | 6.620 | 6.400 | 6.400 | 13,400 | -0.07(-1.08%) |
Mar 28, 2019 | 6.500 | 6.500 | 6.420 | 6.470 | 10,479 | -0.03(-0.46%) |
Mar 27, 2019 | 6.440 | 6.640 | 6.432 | 6.500 | 32,732 | +0.05(+0.78%) |
Mar 26, 2019 | 6.490 | 6.620 | 6.410 | 6.450 | 53,239 | -0.05(-0.77%) |
Mar 25, 2019 | 6.590 | 6.689 | 6.403 | 6.500 | 72,567 | -0.09(-1.37%) |
Mar 22, 2019 | 6.520 | 6.717 | 6.512 | 6.590 | 33,300 | +0.14(+2.17%) |
Mar 21, 2019 | 6.640 | 6.750 | 6.360 | 6.450 | 53,991 | -0.24(-3.59%) |
Mar 20, 2019 | 6.740 | 6.780 | 6.570 | 6.690 | 62,822 | -0.03(-0.45%) |
Mar 19, 2019 | 6.540 | 6.730 | 6.517 | 6.720 | 138,831 | +0.17(+2.60%) |
Mar 18, 2019 | 6.180 | 6.550 | 6.030 | 6.550 | 182,946 | +0.52(+8.62%) |
Mar 15, 2019 | 6.080 | 6.210 | 5.900 | 6.030 | 164,800 | +0.01(+0.17%) |
Mar 14, 2019 | 5.950 | 6.100 | 5.950 | 6.020 | 133,047 | +0.04(+0.67%) |
Mar 13, 2019 | 6.050 | 6.070 | 5.970 | 5.980 | 24,340 | +0.00(+0.00%) |
Mar 12, 2019 | 6.050 | 6.200 | 5.950 | 5.980 | 23,904 | -0.07(-1.16%) |
Mar 11, 2019 | 6.020 | 6.240 | 5.900 | 6.050 | 264,374 | +0.07(+1.17%) |
Mar 08, 2019 | 6.130 | 6.200 | 5.950 | 5.980 | 60,400 | -0.22(-3.55%) |
Mar 07, 2019 | 6.330 | 6.330 | 6.100 | 6.200 | 32,436 | -0.05(-0.80%) |
Mar 06, 2019 | 6.380 | 6.440 | 6.100 | 6.250 | 29,322 | -0.05(-0.79%) |
Mar 05, 2019 | 6.450 | 6.484 | 6.275 | 6.300 | 85,866 | -0.14(-2.17%) |
Mar 04, 2019 | 6.440 | 6.510 | 6.370 | 6.440 | 52,414 | +0.14(+2.22%) |
Mar 01, 2019 | 6.500 | 6.500 | 6.180 | 6.300 | 42,700 | -0.20(-3.08%) |
Feb 28, 2019 | 6.500 | 6.550 | 6.401 | 6.500 | 46,094 | +0.00(+0.00%) |
Feb 27, 2019 | 6.500 | 6.550 | 6.440 | 6.500 | 78,365 | +0.11(+1.72%) |
Feb 26, 2019 | 6.300 | 6.450 | 6.213 | 6.390 | 27,121 | +0.20(+3.23%) |
Feb 25, 2019 | 6.450 | 6.470 | 6.160 | 6.190 | 53,858 | -0.17(-2.67%) |
Feb 22, 2019 | 6.400 | 6.480 | 6.180 | 6.360 | 49,400 | -0.09(-1.40%) |
Feb 21, 2019 | 6.300 | 6.536 | 6.000 | 6.450 | 93,021 | +0.35(+5.74%) |
Feb 20, 2019 | 6.150 | 6.250 | 6.000 | 6.100 | 24,450 | -0.13(-2.09%) |
Feb 19, 2019 | 5.950 | 6.300 | 5.950 | 6.230 | 73,858 | +0.28(+4.71%) |
Feb 15, 2019 | 5.820 | 6.100 | 5.800 | 5.950 | 18,100 | +0.05(+0.85%) |
Feb 14, 2019 | 6.050 | 6.290 | 5.777 | 5.900 | 88,773 | +0.27(+4.80%) |
Feb 13, 2019 | 5.580 | 5.690 | 5.480 | 5.630 | 2,880 | +0.16(+2.93%) |
Feb 12, 2019 | 5.540 | 5.656 | 5.350 | 5.470 | 5,970 | -0.01(-0.18%) |
Feb 11, 2019 | 5.580 | 5.650 | 5.272 | 5.480 | 4,987 | -0.04(-0.72%) |
Feb 08, 2019 | 5.330 | 5.700 | 5.330 | 5.520 | 10,000 | +0.21(+3.95%) |
Feb 07, 2019 | 5.450 | 5.850 | 5.260 | 5.310 | 26,012 | -0.24(-4.32%) |
Feb 06, 2019 | 5.310 | 5.550 | 5.310 | 5.550 | 1,239 | +0.29(+5.51%) |
Feb 05, 2019 | 5.440 | 5.450 | 5.253 | 5.260 | 10,368 | -0.11(-2.05%) |
Feb 04, 2019 | 5.230 | 5.370 | 5.220 | 5.370 | 4,298 | +0.22(+4.27%) |
Feb 01, 2019 | 5.020 | 5.170 | 5.020 | 5.150 | 1,200 | +0.20(+4.04%) |
Jan 31, 2019 | 5.010 | 5.210 | 4.950 | 4.950 | 15,107 | -0.04(-0.80%) |
Jan 30, 2019 | 4.860 | 5.170 | 4.860 | 4.990 | 46,055 | +0.11(+2.27%) |
Jan 29, 2019 | 4.879 | 4.879 | 4.879 | 4.879 | 357 | -0.35(-6.71%) |
Jan 28, 2019 | 5.090 | 5.230 | 5.090 | 5.230 | 3,186 | +0.28(+5.66%) |
Jan 25, 2019 | 5.170 | 5.170 | 4.850 | 4.950 | 6,200 | -0.16(-3.20%) |
Jan 24, 2019 | 5.230 | 5.230 | 4.500 | 5.114 | 88,015 | -0.21(-3.88%) |
Jan 23, 2019 | 5.234 | 5.410 | 5.148 | 5.320 | 119,484 | +0.07(+1.33%) |
Jan 22, 2019 | 5.070 | 5.380 | 5.070 | 5.250 | 1,029 | +0.18(+3.55%) |
Jan 18, 2019 | 5.000 | 5.130 | 4.500 | 5.070 | 93,200 | +0.07(+1.40%) |
Jan 17, 2019 | 5.090 | 5.090 | 5.000 | 5.000 | 4,875 | -0.15(-2.91%) |
Jan 16, 2019 | 5.370 | 5.370 | 5.050 | 5.150 | 4,582 | -0.18(-3.38%) |
Jan 15, 2019 | 5.200 | 5.330 | 5.200 | 5.330 | 939 | +0.14(+2.70%) |
Jan 14, 2019 | 5.360 | 5.360 | 5.174 | 5.190 | 9,291 | -0.06(-1.14%) |
Jan 11, 2019 | 5.300 | 5.300 | 5.250 | 5.250 | 2,500 | -0.08(-1.41%) |
Jan 10, 2019 | 5.400 | 5.400 | 5.300 | 5.325 | 3,696 | -0.05(-0.88%) |
Jan 09, 2019 | 5.252 | 5.400 | 5.250 | 5.372 | 8,238 | +0.04(+0.79%) |
Jan 08, 2019 | 5.450 | 5.500 | 5.300 | 5.330 | 3,737 | -0.12(-2.20%) |
Jan 07, 2019 | 5.450 | 5.500 | 5.450 | 5.450 | 2,610 | +0.11(+2.06%) |
Jan 04, 2019 | 5.479 | 5.520 | 5.335 | 5.340 | 6,600 | +0.06(+1.14%) |
Jan 03, 2019 | 5.550 | 5.550 | 5.270 | 5.280 | 4,203 | -0.27(-4.86%) |