Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.661 | 6.738 | 6.661 | 6.690 | 342,910 | +0.03(+0.43%) |
Feb 27, 2019 | 6.651 | 6.690 | 6.594 | 6.661 | 235,063 | +0.00(+0.00%) |
Feb 26, 2019 | 6.709 | 6.738 | 6.622 | 6.661 | 477,306 | -0.04(-0.57%) |
Feb 25, 2019 | 6.661 | 6.728 | 6.661 | 6.699 | 378,925 | +0.05(+0.72%) |
Feb 22, 2019 | 6.536 | 6.680 | 6.536 | 6.651 | 400,670 | +0.14(+2.21%) |
Feb 21, 2019 | 6.364 | 6.536 | 6.325 | 6.508 | 294,969 | +0.12(+1.95%) |
Feb 20, 2019 | 6.421 | 6.460 | 6.373 | 6.383 | 192,692 | -0.05(-0.75%) |
Feb 19, 2019 | 6.383 | 6.469 | 6.325 | 6.431 | 360,057 | +0.01(+0.15%) |
Feb 15, 2019 | 6.440 | 6.479 | 6.383 | 6.421 | 221,933 | +0.03(+0.45%) |
Feb 14, 2019 | 6.354 | 6.488 | 6.354 | 6.392 | 290,348 | +0.01(+0.15%) |
Feb 13, 2019 | 6.373 | 6.469 | 6.335 | 6.383 | 569,816 | -0.01(-0.15%) |
Feb 12, 2019 | 6.392 | 6.412 | 6.230 | 6.392 | 645,243 | +0.05(+0.76%) |
Feb 11, 2019 | 6.239 | 6.431 | 6.239 | 6.345 | 503,164 | +0.13(+2.16%) |
Feb 08, 2019 | 6.757 | 6.757 | 6.191 | 6.210 | 735,918 | -0.56(-8.22%) |
Feb 07, 2019 | 6.690 | 6.776 | 6.651 | 6.766 | 382,672 | +0.05(+0.71%) |
Feb 06, 2019 | 6.661 | 6.814 | 6.632 | 6.718 | 544,500 | -0.01(-0.14%) |
Feb 05, 2019 | 6.728 | 6.738 | 6.651 | 6.728 | 292,730 | +0.02(+0.29%) |
Feb 04, 2019 | 6.575 | 6.738 | 6.575 | 6.709 | 364,298 | +0.11(+1.60%) |
Feb 01, 2019 | 6.508 | 6.680 | 6.508 | 6.603 | 263,983 | +0.10(+1.47%) |
Jan 31, 2019 | 6.421 | 6.555 | 6.383 | 6.508 | 395,375 | +0.09(+1.34%) |
Jan 30, 2019 | 6.297 | 6.431 | 6.249 | 6.421 | 222,466 | +0.13(+2.13%) |
Jan 29, 2019 | 6.277 | 6.354 | 6.201 | 6.287 | 189,103 | +0.04(+0.61%) |
Jan 28, 2019 | 6.287 | 6.354 | 6.230 | 6.249 | 297,381 | -0.09(-1.36%) |
Jan 25, 2019 | 6.364 | 6.431 | 6.316 | 6.335 | 348,603 | +0.02(+0.30%) |
Jan 24, 2019 | 6.277 | 6.469 | 6.268 | 6.316 | 355,550 | +0.03(+0.46%) |
Jan 23, 2019 | 6.249 | 6.364 | 6.210 | 6.287 | 268,048 | +0.04(+0.61%) |
Jan 22, 2019 | 6.383 | 6.498 | 6.172 | 6.249 | 418,042 | -0.18(-2.83%) |
Jan 18, 2019 | 6.191 | 6.460 | 6.172 | 6.431 | 1,194,810 | +0.29(+4.68%) |
Jan 17, 2019 | 6.182 | 6.201 | 6.076 | 6.143 | 320,322 | -0.05(-0.77%) |
Jan 16, 2019 | 6.220 | 6.277 | 6.162 | 6.191 | 356,092 | -0.01(-0.15%) |
Jan 15, 2019 | 5.990 | 6.306 | 5.990 | 6.201 | 535,242 | +0.21(+3.52%) |
Jan 14, 2019 | 6.364 | 6.364 | 5.961 | 5.990 | 418,508 | -0.43(-6.72%) |
Jan 11, 2019 | 6.364 | 6.479 | 6.345 | 6.421 | 328,257 | +0.01(+0.15%) |
Jan 10, 2019 | 6.287 | 6.498 | 6.258 | 6.412 | 338,360 | +0.12(+1.98%) |
Jan 09, 2019 | 6.201 | 6.335 | 6.153 | 6.287 | 361,529 | +0.10(+1.55%) |
Jan 08, 2019 | 5.980 | 6.191 | 5.961 | 6.191 | 433,877 | +0.24(+4.03%) |
Jan 07, 2019 | 5.885 | 5.980 | 5.798 | 5.952 | 289,769 | +0.05(+0.81%) |
Jan 04, 2019 | 5.856 | 5.980 | 5.827 | 5.904 | 186,249 | +0.14(+2.50%) |
Jan 03, 2019 | 5.894 | 5.923 | 5.760 | 5.760 | 157,562 | -0.18(-3.06%) |
Jan 02, 2019 | 5.875 | 6.009 | 5.817 | 5.942 | 255,293 | -0.04(-0.64%) |
Dec 31, 2018 | 5.837 | 5.990 | 5.779 | 5.980 | 393,157 | +0.17(+2.97%) |
Dec 28, 2018 | 5.760 | 5.913 | 5.741 | 5.808 | 287,877 | +0.07(+1.17%) |
Dec 27, 2018 | 5.741 | 5.817 | 5.578 | 5.741 | 347,995 | -0.10(-1.64%) |
Dec 26, 2018 | 5.597 | 5.875 | 5.568 | 5.837 | 480,038 | +0.29(+5.18%) |
Dec 24, 2018 | 5.540 | 5.702 | 5.520 | 5.549 | 200,126 | -0.01(-0.17%) |
Dec 21, 2018 | 5.760 | 5.760 | 5.559 | 5.559 | 886,900 | -0.17(-3.01%) |
Dec 20, 2018 | 5.683 | 5.865 | 5.664 | 5.731 | 352,013 | +0.04(+0.67%) |
Dec 19, 2018 | 5.942 | 6.038 | 5.664 | 5.693 | 1,064,562 | -0.28(-4.65%) |
Dec 18, 2018 | 5.904 | 6.047 | 5.827 | 5.971 | 617,438 | +0.11(+1.80%) |
Dec 17, 2018 | 6.009 | 6.009 | 5.789 | 5.865 | 345,210 | -0.14(-2.39%) |
Dec 14, 2018 | 6.067 | 6.134 | 5.980 | 6.009 | 241,862 | -0.12(-1.88%) |
Dec 13, 2018 | 6.191 | 6.258 | 6.067 | 6.124 | 348,335 | -0.05(-0.78%) |
Dec 12, 2018 | 6.115 | 6.277 | 6.115 | 6.172 | 384,138 | +0.12(+2.06%) |
Dec 11, 2018 | 6.239 | 6.277 | 5.971 | 6.047 | 445,327 | -0.07(-1.10%) |
Dec 10, 2018 | 6.153 | 6.345 | 6.038 | 6.115 | 525,519 | +0.31(+5.28%) |
Dec 07, 2018 | 5.885 | 5.961 | 5.779 | 5.808 | 155,781 | -0.08(-1.30%) |
Dec 06, 2018 | 5.798 | 5.894 | 5.770 | 5.885 | 291,208 | +0.04(+0.66%) |
Dec 04, 2018 | 5.980 | 6.000 | 5.837 | 5.846 | 208,891 | -0.14(-2.40%) |