Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.060 | 6.170 | 6.030 | 6.110 | 110,100 | +0.06(+0.99%) |
Mar 28, 2019 | 6.100 | 6.150 | 6.000 | 6.050 | 117,298 | -0.03(-0.49%) |
Mar 27, 2019 | 6.230 | 6.250 | 6.000 | 6.080 | 197,366 | -0.15(-2.41%) |
Mar 26, 2019 | 6.320 | 6.530 | 6.205 | 6.230 | 194,651 | -0.04(-0.64%) |
Mar 25, 2019 | 6.180 | 6.340 | 6.030 | 6.270 | 265,615 | -0.01(-0.16%) |
Mar 22, 2019 | 6.340 | 6.490 | 6.170 | 6.280 | 238,700 | -0.09(-1.41%) |
Mar 21, 2019 | 6.220 | 6.410 | 6.140 | 6.370 | 178,701 | +0.12(+1.92%) |
Mar 20, 2019 | 6.510 | 6.745 | 6.220 | 6.250 | 260,844 | -0.29(-4.43%) |
Mar 19, 2019 | 6.310 | 6.560 | 6.000 | 6.540 | 239,090 | +0.33(+5.31%) |
Mar 18, 2019 | 6.260 | 6.575 | 6.180 | 6.210 | 282,156 | -0.06(-0.96%) |
Mar 15, 2019 | 6.950 | 6.950 | 6.140 | 6.270 | 675,500 | +0.00(+0.00%) |
Mar 14, 2019 | 6.280 | 6.460 | 6.100 | 6.270 | 310,394 | +0.09(+1.46%) |
Mar 13, 2019 | 6.340 | 6.730 | 6.150 | 6.180 | 254,544 | -0.07(-1.12%) |
Mar 12, 2019 | 6.120 | 6.350 | 6.120 | 6.250 | 258,705 | +0.12(+1.96%) |
Mar 11, 2019 | 6.070 | 6.240 | 6.030 | 6.130 | 87,278 | +0.07(+1.16%) |
Mar 08, 2019 | 5.910 | 6.130 | 5.855 | 6.060 | 151,100 | +0.10(+1.68%) |
Mar 07, 2019 | 5.970 | 6.060 | 5.780 | 5.960 | 394,808 | -0.06(-1.00%) |
Mar 06, 2019 | 6.130 | 6.310 | 5.970 | 6.020 | 129,224 | -0.12(-1.95%) |
Mar 05, 2019 | 6.300 | 6.365 | 6.120 | 6.140 | 434,518 | -0.15(-2.38%) |
Mar 04, 2019 | 6.270 | 6.310 | 6.060 | 6.290 | 106,128 | +0.06(+0.96%) |
Mar 01, 2019 | 6.540 | 6.600 | 6.200 | 6.230 | 140,100 | -0.23(-3.56%) |
Feb 28, 2019 | 6.490 | 6.579 | 6.335 | 6.460 | 131,911 | -0.02(-0.31%) |
Feb 27, 2019 | 6.320 | 6.510 | 6.250 | 6.480 | 108,470 | +0.14(+2.21%) |
Feb 26, 2019 | 6.440 | 6.490 | 6.310 | 6.340 | 119,303 | -0.02(-0.31%) |
Feb 25, 2019 | 6.930 | 7.008 | 6.210 | 6.360 | 306,971 | -0.49(-7.15%) |
Feb 22, 2019 | 6.340 | 7.000 | 6.280 | 6.850 | 183,700 | +0.53(+8.39%) |
Feb 21, 2019 | 6.560 | 6.560 | 6.080 | 6.320 | 199,946 | -0.24(-3.66%) |
Feb 20, 2019 | 6.110 | 6.600 | 6.090 | 6.560 | 177,521 | +0.47(+7.72%) |
Feb 19, 2019 | 6.130 | 6.287 | 6.060 | 6.090 | 131,550 | -0.05(-0.81%) |
Feb 15, 2019 | 6.070 | 6.250 | 5.970 | 6.140 | 156,200 | +0.12(+1.99%) |
Feb 14, 2019 | 5.890 | 6.350 | 5.850 | 6.020 | 109,667 | +0.13(+2.21%) |
Feb 13, 2019 | 5.880 | 5.970 | 5.810 | 5.890 | 46,073 | +0.05(+0.86%) |
Feb 12, 2019 | 5.870 | 5.980 | 5.760 | 5.840 | 128,341 | +0.04(+0.69%) |
Feb 11, 2019 | 5.840 | 5.860 | 5.680 | 5.800 | 73,465 | -0.02(-0.34%) |
Feb 08, 2019 | 5.600 | 5.870 | 5.590 | 5.820 | 123,400 | +0.19(+3.37%) |
Feb 07, 2019 | 5.530 | 5.640 | 5.450 | 5.630 | 76,853 | +0.04(+0.72%) |
Feb 06, 2019 | 5.860 | 5.900 | 5.550 | 5.590 | 117,360 | -0.24(-4.12%) |
Feb 05, 2019 | 5.760 | 5.900 | 5.694 | 5.830 | 272,270 | +0.15(+2.64%) |
Feb 04, 2019 | 5.260 | 5.930 | 5.260 | 5.680 | 153,859 | +0.41(+7.78%) |
Feb 01, 2019 | 5.350 | 5.370 | 5.180 | 5.270 | 116,300 | -0.04(-0.75%) |
Jan 31, 2019 | 5.490 | 5.570 | 5.300 | 5.310 | 123,471 | -0.15(-2.75%) |
Jan 30, 2019 | 5.570 | 5.570 | 5.330 | 5.460 | 122,431 | -0.05(-0.91%) |
Jan 29, 2019 | 5.540 | 5.550 | 5.440 | 5.510 | 183,911 | -0.02(-0.36%) |
Jan 28, 2019 | 5.620 | 5.630 | 5.470 | 5.530 | 177,320 | -0.10(-1.78%) |
Jan 25, 2019 | 5.750 | 5.810 | 5.570 | 5.630 | 211,800 | -0.07(-1.23%) |
Jan 24, 2019 | 5.610 | 5.730 | 5.530 | 5.700 | 150,241 | +0.14(+2.52%) |
Jan 23, 2019 | 5.620 | 5.680 | 5.510 | 5.560 | 156,954 | -0.04(-0.71%) |
Jan 22, 2019 | 5.900 | 5.920 | 5.545 | 5.600 | 195,988 | -0.24(-4.11%) |
Jan 18, 2019 | 5.770 | 5.880 | 5.490 | 5.840 | 314,100 | +0.10(+1.74%) |
Jan 17, 2019 | 5.720 | 5.850 | 5.690 | 5.740 | 184,682 | -0.05(-0.86%) |
Jan 16, 2019 | 5.500 | 5.820 | 5.500 | 5.790 | 229,188 | +0.26(+4.70%) |
Jan 15, 2019 | 5.590 | 5.680 | 5.470 | 5.530 | 170,075 | -0.05(-0.90%) |
Jan 14, 2019 | 5.570 | 5.740 | 5.460 | 5.580 | 194,321 | -0.25(-4.29%) |
Jan 11, 2019 | 5.710 | 5.860 | 5.580 | 5.830 | 173,000 | +0.00(+0.00%) |
Jan 10, 2019 | 6.130 | 6.320 | 5.770 | 5.830 | 141,963 | -0.37(-5.97%) |
Jan 09, 2019 | 6.030 | 6.470 | 6.030 | 6.200 | 319,306 | +0.27(+4.55%) |
Jan 08, 2019 | 5.330 | 6.030 | 5.320 | 5.930 | 335,650 | +0.55(+10.22%) |
Jan 07, 2019 | 5.100 | 5.400 | 4.870 | 5.380 | 458,410 | +0.11(+2.09%) |
Jan 04, 2019 | 5.030 | 5.380 | 5.010 | 5.270 | 258,000 | +0.37(+7.55%) |
Jan 03, 2019 | 5.210 | 5.210 | 4.855 | 4.900 | 326,021 | -0.37(-7.02%) |