Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.500 | 5.600 | 5.498 | 5.550 | 24,300 | +0.07(+1.28%) |
Mar 28, 2019 | 5.400 | 5.570 | 5.400 | 5.480 | 148,418 | +0.10(+1.86%) |
Mar 27, 2019 | 5.310 | 5.380 | 5.020 | 5.380 | 768,961 | +0.06(+1.13%) |
Mar 26, 2019 | 5.480 | 5.625 | 5.250 | 5.320 | 175,987 | -0.16(-2.92%) |
Mar 25, 2019 | 5.500 | 5.620 | 5.440 | 5.480 | 23,828 | -0.10(-1.79%) |
Mar 22, 2019 | 5.640 | 5.750 | 5.500 | 5.580 | 39,200 | -0.05(-0.89%) |
Mar 21, 2019 | 5.780 | 5.820 | 5.479 | 5.630 | 30,350 | -0.13(-2.26%) |
Mar 20, 2019 | 5.910 | 6.000 | 5.690 | 5.760 | 20,605 | -0.11(-1.87%) |
Mar 19, 2019 | 5.950 | 6.060 | 5.870 | 5.870 | 58,361 | +0.01(+0.17%) |
Mar 18, 2019 | 5.840 | 5.900 | 5.650 | 5.860 | 32,814 | -0.01(-0.17%) |
Mar 15, 2019 | 5.750 | 5.890 | 5.658 | 5.870 | 98,200 | +0.12(+2.09%) |
Mar 14, 2019 | 5.820 | 5.890 | 5.650 | 5.750 | 43,172 | -0.05(-0.86%) |
Mar 13, 2019 | 6.000 | 6.000 | 5.750 | 5.800 | 34,259 | -0.20(-3.33%) |
Mar 12, 2019 | 6.060 | 6.080 | 5.930 | 6.000 | 45,638 | -0.08(-1.32%) |
Mar 11, 2019 | 6.020 | 6.240 | 6.007 | 6.080 | 145,777 | +0.08(+1.33%) |
Mar 08, 2019 | 6.580 | 6.580 | 5.940 | 6.000 | 159,300 | -0.69(-10.31%) |
Mar 07, 2019 | 6.820 | 6.880 | 6.570 | 6.690 | 58,489 | -0.13(-1.91%) |
Mar 06, 2019 | 6.880 | 6.950 | 6.696 | 6.820 | 81,225 | +0.03(+0.44%) |
Mar 05, 2019 | 6.840 | 6.840 | 6.660 | 6.790 | 12,368 | -0.03(-0.44%) |
Mar 04, 2019 | 6.538 | 6.900 | 6.538 | 6.820 | 21,516 | -0.07(-1.02%) |
Mar 01, 2019 | 7.040 | 7.040 | 6.860 | 6.890 | 26,500 | -0.10(-1.43%) |
Feb 28, 2019 | 6.950 | 7.090 | 6.950 | 6.990 | 34,489 | +0.01(+0.14%) |
Feb 27, 2019 | 6.940 | 6.990 | 6.850 | 6.980 | 64,106 | +0.07(+1.01%) |
Feb 26, 2019 | 6.894 | 7.000 | 6.894 | 6.910 | 35,216 | -0.04(-0.58%) |
Feb 25, 2019 | 6.980 | 7.000 | 6.860 | 6.950 | 67,205 | +0.00(+0.00%) |
Feb 22, 2019 | 6.790 | 7.000 | 6.760 | 6.950 | 71,900 | +0.13(+1.91%) |
Feb 21, 2019 | 6.930 | 6.930 | 6.350 | 6.820 | 30,391 | +0.33(+5.08%) |
Feb 20, 2019 | 6.750 | 6.820 | 6.490 | 6.490 | 26,941 | -0.25(-3.71%) |
Feb 19, 2019 | 6.800 | 6.900 | 6.650 | 6.740 | 29,725 | -0.19(-2.74%) |
Feb 15, 2019 | 7.000 | 7.000 | 6.900 | 6.930 | 8,700 | -0.04(-0.57%) |
Feb 14, 2019 | 6.880 | 7.000 | 6.880 | 6.970 | 33,120 | +0.12(+1.75%) |
Feb 13, 2019 | 7.050 | 7.080 | 6.740 | 6.850 | 69,921 | -0.20(-2.84%) |
Feb 12, 2019 | 6.780 | 7.262 | 6.680 | 7.050 | 60,343 | +0.28(+4.14%) |
Feb 11, 2019 | 6.760 | 6.880 | 6.750 | 6.770 | 23,902 | -0.03(-0.44%) |
Feb 08, 2019 | 6.690 | 6.930 | 6.690 | 6.800 | 69,300 | +0.14(+2.10%) |
Feb 07, 2019 | 6.430 | 6.990 | 6.400 | 6.660 | 46,053 | +0.24(+3.74%) |
Feb 06, 2019 | 7.500 | 7.598 | 6.190 | 6.420 | 210,369 | -0.76(-10.58%) |
Feb 05, 2019 | 7.160 | 7.180 | 7.047 | 7.180 | 25,500 | +0.08(+1.13%) |
Feb 04, 2019 | 6.990 | 7.150 | 6.990 | 7.100 | 40,278 | +0.12(+1.72%) |
Feb 01, 2019 | 7.000 | 7.150 | 6.880 | 6.980 | 38,400 | -0.01(-0.14%) |
Jan 31, 2019 | 7.000 | 7.129 | 6.950 | 6.990 | 43,370 | -0.01(-0.14%) |
Jan 30, 2019 | 6.976 | 7.036 | 6.900 | 7.000 | 19,071 | -0.02(-0.28%) |
Jan 29, 2019 | 6.860 | 7.020 | 6.860 | 7.020 | 8,794 | +0.06(+0.86%) |
Jan 28, 2019 | 6.693 | 6.960 | 6.693 | 6.960 | 19,938 | +0.12(+1.75%) |
Jan 25, 2019 | 7.000 | 7.110 | 6.750 | 6.840 | 31,100 | -0.12(-1.72%) |
Jan 24, 2019 | 6.800 | 6.960 | 6.759 | 6.960 | 9,777 | +0.12(+1.75%) |
Jan 23, 2019 | 6.990 | 7.078 | 6.700 | 6.840 | 31,837 | -0.15(-2.15%) |
Jan 22, 2019 | 7.100 | 7.100 | 6.835 | 6.990 | 25,070 | -0.06(-0.85%) |
Jan 18, 2019 | 7.080 | 7.090 | 6.920 | 7.050 | 13,800 | +0.00(+0.00%) |
Jan 17, 2019 | 6.820 | 7.050 | 6.800 | 7.050 | 35,090 | +0.22(+3.22%) |
Jan 16, 2019 | 7.297 | 7.297 | 6.750 | 6.830 | 6,277 | +0.11(+1.64%) |
Jan 15, 2019 | 6.780 | 6.780 | 6.620 | 6.720 | 20,633 | -0.05(-0.74%) |
Jan 14, 2019 | 6.810 | 6.843 | 6.620 | 6.770 | 25,814 | -0.03(-0.44%) |
Jan 11, 2019 | 6.750 | 6.840 | 6.700 | 6.800 | 37,000 | +0.10(+1.49%) |
Jan 10, 2019 | 6.600 | 6.800 | 6.600 | 6.700 | 39,847 | +0.11(+1.67%) |
Jan 09, 2019 | 6.600 | 6.640 | 6.550 | 6.590 | 20,182 | +0.00(+0.00%) |
Jan 08, 2019 | 6.600 | 6.600 | 6.400 | 6.590 | 23,591 | +0.10(+1.54%) |
Jan 07, 2019 | 6.010 | 6.690 | 6.000 | 6.490 | 80,266 | +0.49(+8.17%) |
Jan 04, 2019 | 5.730 | 6.210 | 5.640 | 6.000 | 95,200 | +0.52(+9.49%) |
Jan 03, 2019 | 5.620 | 5.660 | 5.420 | 5.480 | 27,668 | -0.18(-3.18%) |