Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.740 | 5.740 | 5.550 | 5.620 | 499,700 | -0.08(-1.32%) |
Mar 28, 2019 | 5.570 | 5.765 | 5.440 | 5.695 | 431,041 | +0.12(+2.24%) |
Mar 27, 2019 | 5.760 | 5.760 | 5.520 | 5.570 | 351,275 | -0.21(-3.63%) |
Mar 26, 2019 | 5.940 | 5.940 | 5.610 | 5.780 | 360,695 | -0.12(-2.03%) |
Mar 25, 2019 | 5.790 | 5.960 | 5.750 | 5.900 | 442,009 | +0.09(+1.55%) |
Mar 22, 2019 | 6.160 | 6.200 | 5.550 | 5.810 | 574,600 | -0.39(-6.29%) |
Mar 21, 2019 | 6.000 | 6.350 | 5.990 | 6.200 | 893,278 | +0.32(+5.44%) |
Mar 20, 2019 | 5.660 | 6.040 | 5.400 | 5.880 | 615,482 | +0.29(+5.19%) |
Mar 19, 2019 | 5.540 | 5.710 | 5.440 | 5.590 | 362,025 | +0.05(+0.90%) |
Mar 18, 2019 | 5.550 | 5.760 | 5.400 | 5.540 | 606,314 | +0.07(+1.28%) |
Mar 15, 2019 | 5.310 | 5.850 | 5.300 | 5.470 | 1,087,300 | +0.16(+3.01%) |
Mar 14, 2019 | 6.120 | 6.190 | 4.980 | 5.310 | 1,463,638 | -0.59(-10.00%) |
Mar 13, 2019 | 5.790 | 5.950 | 5.730 | 5.900 | 632,610 | +0.13(+2.25%) |
Mar 12, 2019 | 5.750 | 5.910 | 5.680 | 5.770 | 615,254 | +0.06(+1.05%) |
Mar 11, 2019 | 5.610 | 5.840 | 5.570 | 5.710 | 641,658 | +0.17(+3.07%) |
Mar 08, 2019 | 5.490 | 5.680 | 5.430 | 5.540 | 377,000 | +0.08(+1.47%) |
Mar 07, 2019 | 5.410 | 5.650 | 5.390 | 5.460 | 352,751 | +0.05(+0.92%) |
Mar 06, 2019 | 5.510 | 5.710 | 5.330 | 5.410 | 452,787 | +0.02(+0.37%) |
Mar 05, 2019 | 5.350 | 5.590 | 5.320 | 5.390 | 580,363 | +0.04(+0.75%) |
Mar 04, 2019 | 5.350 | 5.490 | 5.280 | 5.350 | 380,731 | +0.11(+2.10%) |
Mar 01, 2019 | 5.140 | 5.300 | 4.970 | 5.240 | 248,300 | +0.13(+2.54%) |
Feb 28, 2019 | 4.970 | 5.150 | 4.810 | 5.110 | 259,919 | +0.14(+2.82%) |
Feb 27, 2019 | 5.020 | 5.090 | 4.945 | 4.970 | 131,976 | -0.07(-1.39%) |
Feb 26, 2019 | 5.200 | 5.200 | 4.921 | 5.040 | 146,158 | -0.15(-2.89%) |
Feb 25, 2019 | 4.930 | 5.240 | 4.850 | 5.190 | 290,291 | +0.29(+5.92%) |
Feb 22, 2019 | 5.100 | 5.250 | 4.810 | 4.900 | 387,300 | -0.16(-3.16%) |
Feb 21, 2019 | 4.960 | 5.200 | 4.850 | 5.060 | 395,238 | +0.11(+2.22%) |
Feb 20, 2019 | 4.630 | 4.960 | 4.610 | 4.950 | 235,865 | +0.29(+6.22%) |
Feb 19, 2019 | 4.540 | 4.790 | 4.540 | 4.660 | 170,658 | +0.13(+2.87%) |
Feb 15, 2019 | 4.300 | 4.550 | 4.220 | 4.530 | 148,700 | +0.26(+6.09%) |
Feb 14, 2019 | 4.230 | 4.400 | 4.150 | 4.270 | 233,153 | -0.04(-0.93%) |
Feb 13, 2019 | 4.450 | 4.490 | 4.290 | 4.310 | 116,768 | -0.16(-3.58%) |
Feb 12, 2019 | 4.460 | 4.560 | 4.340 | 4.470 | 93,053 | +0.03(+0.68%) |
Feb 11, 2019 | 4.460 | 4.680 | 4.360 | 4.440 | 88,632 | -0.02(-0.45%) |
Feb 08, 2019 | 4.370 | 4.480 | 4.250 | 4.460 | 95,400 | +0.07(+1.59%) |
Feb 07, 2019 | 4.410 | 4.490 | 4.280 | 4.390 | 150,620 | -0.02(-0.45%) |
Feb 06, 2019 | 4.730 | 4.730 | 4.280 | 4.410 | 272,918 | -0.31(-6.57%) |
Feb 05, 2019 | 4.710 | 4.830 | 4.620 | 4.720 | 130,949 | +0.02(+0.43%) |
Feb 04, 2019 | 4.670 | 4.710 | 4.550 | 4.700 | 87,312 | +0.06(+1.29%) |
Feb 01, 2019 | 4.730 | 4.800 | 4.560 | 4.640 | 95,800 | -0.08(-1.69%) |
Jan 31, 2019 | 4.630 | 4.810 | 4.621 | 4.720 | 188,532 | +0.08(+1.72%) |
Jan 30, 2019 | 4.500 | 4.670 | 4.470 | 4.640 | 126,585 | +0.13(+2.88%) |
Jan 29, 2019 | 4.490 | 4.590 | 4.340 | 4.510 | 130,467 | +0.04(+0.89%) |
Jan 28, 2019 | 4.790 | 4.790 | 4.440 | 4.470 | 224,172 | -0.32(-6.68%) |
Jan 25, 2019 | 4.780 | 4.930 | 4.740 | 4.790 | 367,400 | +0.02(+0.42%) |
Jan 24, 2019 | 4.600 | 4.820 | 4.415 | 4.770 | 283,929 | +0.14(+3.02%) |
Jan 23, 2019 | 4.490 | 4.680 | 4.480 | 4.630 | 236,350 | +0.15(+3.35%) |
Jan 22, 2019 | 4.550 | 4.650 | 4.350 | 4.480 | 208,322 | -0.08(-1.75%) |
Jan 18, 2019 | 4.560 | 4.740 | 4.500 | 4.560 | 453,900 | +0.01(+0.22%) |
Jan 17, 2019 | 4.530 | 4.690 | 4.490 | 4.550 | 349,241 | +0.06(+1.34%) |
Jan 16, 2019 | 4.360 | 4.550 | 4.330 | 4.490 | 255,746 | +0.15(+3.46%) |
Jan 15, 2019 | 4.280 | 4.390 | 4.261 | 4.340 | 108,204 | +0.08(+1.88%) |
Jan 14, 2019 | 4.130 | 4.370 | 4.128 | 4.260 | 216,006 | +0.08(+1.91%) |
Jan 11, 2019 | 4.200 | 4.240 | 4.050 | 4.180 | 197,300 | -0.05(-1.18%) |
Jan 10, 2019 | 4.290 | 4.350 | 4.180 | 4.230 | 203,620 | -0.06(-1.40%) |
Jan 09, 2019 | 4.410 | 4.500 | 4.250 | 4.290 | 250,749 | -0.12(-2.72%) |
Jan 08, 2019 | 4.240 | 4.420 | 4.050 | 4.410 | 320,739 | +0.21(+5.00%) |
Jan 07, 2019 | 4.290 | 4.580 | 4.190 | 4.200 | 916,985 | -0.07(-1.64%) |
Jan 04, 2019 | 3.750 | 4.320 | 3.660 | 4.270 | 754,100 | +0.53(+14.17%) |
Jan 03, 2019 | 3.710 | 3.840 | 3.630 | 3.740 | 328,599 | +0.03(+0.81%) |