Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.120 | 6.158 | 5.958 | 5.996 | 1,228,174 | -0.16(-2.63%) |
Feb 27, 2019 | 6.148 | 6.229 | 6.086 | 6.158 | 639,995 | +0.00(+0.00%) |
Feb 26, 2019 | 6.110 | 6.177 | 5.967 | 6.158 | 1,139,327 | +0.04(+0.62%) |
Feb 25, 2019 | 6.139 | 6.215 | 6.082 | 6.120 | 707,291 | +0.03(+0.47%) |
Feb 22, 2019 | 6.063 | 6.129 | 6.034 | 6.091 | 702,285 | +0.07(+1.11%) |
Feb 21, 2019 | 6.053 | 6.110 | 5.939 | 6.025 | 810,120 | +0.00(+0.00%) |
Feb 20, 2019 | 5.948 | 6.034 | 5.844 | 6.025 | 779,995 | +0.09(+1.44%) |
Feb 19, 2019 | 6.015 | 6.015 | 5.796 | 5.939 | 864,912 | -0.09(-1.42%) |
Feb 15, 2019 | 5.844 | 6.129 | 5.815 | 6.025 | 1,438,194 | +0.21(+3.60%) |
Feb 14, 2019 | 5.777 | 5.844 | 5.653 | 5.815 | 708,847 | -0.01(-0.16%) |
Feb 13, 2019 | 5.796 | 5.853 | 5.720 | 5.825 | 677,193 | +0.07(+1.16%) |
Feb 12, 2019 | 5.710 | 5.882 | 5.701 | 5.758 | 1,207,869 | +0.08(+1.34%) |
Feb 11, 2019 | 5.568 | 5.710 | 5.473 | 5.682 | 794,150 | +0.12(+2.23%) |
Feb 08, 2019 | 5.530 | 5.596 | 5.406 | 5.558 | 716,995 | +0.00(+0.00%) |
Feb 07, 2019 | 5.482 | 5.615 | 5.406 | 5.558 | 1,360,704 | +0.05(+0.86%) |
Feb 06, 2019 | 5.615 | 5.672 | 5.463 | 5.511 | 1,331,411 | -0.13(-2.36%) |
Feb 05, 2019 | 5.615 | 5.682 | 5.463 | 5.644 | 1,152,944 | +0.07(+1.19%) |
Feb 04, 2019 | 5.434 | 5.663 | 5.377 | 5.577 | 1,352,307 | +0.13(+2.45%) |
Feb 01, 2019 | 5.739 | 5.768 | 5.339 | 5.444 | 1,915,630 | -0.30(-5.14%) |
Jan 31, 2019 | 5.539 | 5.787 | 5.520 | 5.739 | 1,051,742 | +0.22(+3.97%) |
Jan 30, 2019 | 5.577 | 5.701 | 5.430 | 5.520 | 1,378,348 | +0.02(+0.35%) |
Jan 29, 2019 | 5.863 | 5.863 | 5.482 | 5.501 | 1,603,941 | -0.41(-6.92%) |
Jan 28, 2019 | 5.996 | 5.996 | 5.739 | 5.910 | 1,218,487 | -0.11(-1.90%) |
Jan 25, 2019 | 6.186 | 6.196 | 6.015 | 6.025 | 781,823 | -0.10(-1.56%) |
Jan 24, 2019 | 6.101 | 6.177 | 6.053 | 6.120 | 660,627 | +0.02(+0.31%) |
Jan 23, 2019 | 5.901 | 6.110 | 5.891 | 6.101 | 970,433 | +0.21(+3.55%) |
Jan 22, 2019 | 6.025 | 6.025 | 5.815 | 5.891 | 1,152,792 | -0.16(-2.67%) |
Jan 18, 2019 | 5.920 | 6.220 | 5.920 | 6.053 | 1,414,973 | +0.15(+2.58%) |
Jan 17, 2019 | 5.720 | 5.920 | 5.663 | 5.901 | 1,202,552 | +0.10(+1.64%) |
Jan 16, 2019 | 5.929 | 5.958 | 5.758 | 5.806 | 1,137,230 | -0.05(-0.81%) |
Jan 15, 2019 | 6.120 | 6.148 | 5.815 | 5.853 | 1,609,997 | -0.24(-3.91%) |
Jan 14, 2019 | 5.977 | 6.110 | 5.839 | 6.091 | 1,429,017 | +0.06(+0.95%) |
Jan 11, 2019 | 6.224 | 6.272 | 5.977 | 6.034 | 2,778,463 | -0.02(-0.31%) |
Jan 10, 2019 | 6.672 | 6.748 | 6.044 | 6.053 | 3,919,066 | -1.13(-15.76%) |
Jan 09, 2019 | 7.328 | 7.386 | 7.167 | 7.186 | 1,713,413 | -0.14(-1.95%) |
Jan 08, 2019 | 7.262 | 7.433 | 7.110 | 7.328 | 2,748,374 | +0.12(+1.72%) |
Jan 07, 2019 | 7.262 | 7.414 | 7.119 | 7.205 | 3,432,214 | -0.03(-0.39%) |
Jan 04, 2019 | 6.767 | 7.252 | 6.710 | 7.233 | 4,030,473 | +0.52(+7.80%) |
Jan 03, 2019 | 6.567 | 6.805 | 6.282 | 6.710 | 1,986,092 | +0.09(+1.29%) |
Jan 02, 2019 | 6.475 | 6.904 | 6.438 | 6.624 | 3,251,221 | +0.02(+0.28%) |
Dec 31, 2018 | 6.056 | 6.615 | 6.047 | 6.606 | 2,992,368 | +0.55(+9.08%) |
Dec 28, 2018 | 5.823 | 6.214 | 5.748 | 6.056 | 2,147,112 | +0.24(+4.17%) |
Dec 27, 2018 | 5.786 | 5.832 | 5.590 | 5.814 | 1,482,202 | -0.04(-0.64%) |
Dec 26, 2018 | 5.590 | 5.907 | 5.525 | 5.851 | 1,651,610 | +0.34(+6.08%) |
Dec 24, 2018 | 5.311 | 5.711 | 5.301 | 5.515 | 1,102,321 | +0.12(+2.25%) |
Dec 21, 2018 | 5.692 | 5.832 | 5.283 | 5.394 | 5,852,393 | -0.40(-6.91%) |
Dec 20, 2018 | 5.879 | 6.033 | 5.683 | 5.795 | 2,130,191 | -0.05(-0.80%) |
Dec 19, 2018 | 6.084 | 6.196 | 5.748 | 5.842 | 1,697,413 | -0.08(-1.42%) |
Dec 18, 2018 | 6.056 | 6.140 | 5.916 | 5.925 | 1,482,508 | -0.12(-2.00%) |
Dec 17, 2018 | 6.345 | 6.373 | 6.028 | 6.047 | 2,777,970 | +0.00(+0.00%) |
Dec 14, 2018 | 6.149 | 6.298 | 6.028 | 6.047 | 984,039 | -0.16(-2.55%) |
Dec 13, 2018 | 6.363 | 6.540 | 6.177 | 6.205 | 997,079 | -0.18(-2.77%) |
Dec 12, 2018 | 6.680 | 6.708 | 6.373 | 6.382 | 668,755 | -0.26(-3.93%) |
Dec 11, 2018 | 6.587 | 6.745 | 6.550 | 6.643 | 672,498 | +0.10(+1.57%) |
Dec 10, 2018 | 6.326 | 6.606 | 6.317 | 6.540 | 971,811 | +0.20(+3.24%) |
Dec 07, 2018 | 6.326 | 6.470 | 6.252 | 6.335 | 1,088,153 | -0.02(-0.29%) |
Dec 06, 2018 | 6.363 | 6.410 | 6.102 | 6.354 | 1,393,311 | -0.11(-1.73%) |
Dec 04, 2018 | 6.922 | 6.969 | 6.447 | 6.466 | 1,102,106 | -0.45(-6.47%) |