Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.850 | 5.990 | 5.800 | 5.800 | 6,148 | -0.05(-0.86%) |
Feb 27, 2019 | 5.450 | 5.926 | 5.400 | 5.850 | 5,017 | +0.47(+8.74%) |
Feb 26, 2019 | 5.791 | 6.081 | 5.340 | 5.380 | 13,977 | -0.37(-6.43%) |
Feb 25, 2019 | 5.890 | 5.970 | 5.700 | 5.750 | 10,032 | -0.04(-0.69%) |
Feb 22, 2019 | 6.030 | 6.030 | 5.780 | 5.790 | 3,600 | -0.03(-0.52%) |
Feb 21, 2019 | 5.849 | 5.878 | 5.820 | 5.820 | 4,578 | +0.15(+2.65%) |
Feb 20, 2019 | 5.950 | 6.040 | 5.670 | 5.670 | 4,875 | -0.33(-5.50%) |
Feb 19, 2019 | 6.500 | 6.500 | 6.000 | 6.000 | 13,322 | -0.50(-7.69%) |
Feb 15, 2019 | 6.700 | 6.700 | 6.500 | 6.500 | 6,200 | -0.20(-2.99%) |
Feb 14, 2019 | 7.470 | 7.470 | 6.610 | 6.700 | 26,377 | -0.35(-4.96%) |
Feb 13, 2019 | 7.362 | 7.362 | 7.050 | 7.050 | 5,231 | -0.10(-1.40%) |
Feb 12, 2019 | 7.400 | 7.500 | 6.900 | 7.150 | 39,690 | +0.13(+1.85%) |
Feb 11, 2019 | 6.330 | 7.220 | 6.250 | 7.020 | 52,505 | +0.79(+12.68%) |
Feb 08, 2019 | 5.810 | 6.230 | 5.810 | 6.230 | 19,900 | +0.51(+8.92%) |
Feb 07, 2019 | 6.070 | 6.070 | 5.720 | 5.720 | 20,699 | -0.08(-1.38%) |
Feb 06, 2019 | 5.850 | 6.350 | 5.500 | 5.800 | 18,572 | -0.01(-0.17%) |
Feb 05, 2019 | 5.850 | 5.951 | 5.420 | 5.810 | 37,313 | +0.43(+7.99%) |
Feb 04, 2019 | 5.000 | 5.500 | 5.000 | 5.380 | 3,111 | +0.48(+9.80%) |
Feb 01, 2019 | 5.410 | 5.410 | 4.900 | 4.900 | 4,700 | -0.36(-6.84%) |
Jan 31, 2019 | 5.060 | 5.270 | 5.060 | 5.260 | 5,223 | +0.06(+1.15%) |
Jan 30, 2019 | 5.200 | 5.370 | 4.790 | 5.200 | 14,502 | -0.23(-4.24%) |
Jan 29, 2019 | 5.480 | 5.480 | 5.200 | 5.430 | 2,462 | -0.14(-2.57%) |
Jan 28, 2019 | 5.610 | 5.700 | 5.300 | 5.573 | 2,213 | -0.09(-1.54%) |
Jan 25, 2019 | 5.340 | 5.700 | 5.340 | 5.660 | 4,100 | +0.32(+5.99%) |
Jan 24, 2019 | 5.480 | 5.480 | 5.100 | 5.340 | 3,400 | +0.34(+6.80%) |
Jan 23, 2019 | 5.000 | 5.400 | 5.000 | 5.000 | 10,100 | +0.00(+0.00%) |
Jan 22, 2019 | 5.580 | 5.580 | 5.000 | 5.000 | 20,370 | -0.66(-11.66%) |
Jan 18, 2019 | 5.800 | 5.850 | 4.820 | 5.660 | 11,600 | -0.05(-0.88%) |
Jan 17, 2019 | 5.500 | 5.790 | 5.000 | 5.710 | 12,134 | +0.20(+3.63%) |
Jan 16, 2019 | 5.500 | 5.643 | 5.338 | 5.510 | 9,259 | +0.07(+1.29%) |
Jan 15, 2019 | 5.220 | 5.650 | 5.220 | 5.440 | 6,677 | +0.39(+7.72%) |
Jan 14, 2019 | 5.050 | 5.050 | 5.050 | 5.050 | 3,099 | +0.04(+0.80%) |
Jan 11, 2019 | 5.350 | 5.400 | 5.010 | 5.010 | 7,700 | -0.44(-8.07%) |
Jan 10, 2019 | 5.210 | 5.655 | 4.950 | 5.450 | 5,167 | -0.15(-2.68%) |
Jan 09, 2019 | 5.390 | 5.610 | 5.016 | 5.600 | 2,370 | +0.21(+3.90%) |
Jan 08, 2019 | 5.020 | 5.420 | 5.000 | 5.390 | 35,443 | +0.49(+10.00%) |
Jan 07, 2019 | 4.593 | 5.000 | 4.500 | 4.900 | 17,262 | +0.25(+5.38%) |
Jan 04, 2019 | 4.580 | 4.930 | 4.580 | 4.650 | 41,500 | +0.21(+4.68%) |
Jan 03, 2019 | 4.500 | 4.500 | 4.250 | 4.442 | 18,442 | -0.07(-1.50%) |
Jan 02, 2019 | 3.990 | 4.550 | 3.970 | 4.510 | 14,692 | +0.44(+10.81%) |
Dec 31, 2018 | 4.250 | 4.400 | 4.020 | 4.070 | 122,300 | -0.26(-6.00%) |
Dec 28, 2018 | 4.750 | 4.870 | 4.260 | 4.330 | 168,000 | -0.22(-4.84%) |
Dec 27, 2018 | 4.400 | 4.800 | 4.400 | 4.550 | 36,734 | +0.06(+1.34%) |
Dec 26, 2018 | 4.810 | 4.810 | 4.260 | 4.490 | 46,731 | -0.28(-5.87%) |
Dec 24, 2018 | 5.010 | 5.090 | 4.740 | 4.770 | 18,700 | -0.32(-6.29%) |
Dec 21, 2018 | 5.650 | 5.670 | 5.010 | 5.090 | 106,000 | -0.65(-11.32%) |
Dec 20, 2018 | 5.510 | 5.750 | 5.350 | 5.740 | 40,274 | +0.23(+4.17%) |
Dec 19, 2018 | 5.650 | 5.830 | 5.360 | 5.510 | 134,016 | -0.33(-5.65%) |
Dec 18, 2018 | 6.090 | 6.250 | 5.600 | 5.840 | 97,138 | -0.21(-3.39%) |
Dec 17, 2018 | 6.190 | 6.250 | 5.900 | 6.045 | 63,256 | -0.15(-2.34%) |
Dec 14, 2018 | 6.160 | 6.190 | 5.870 | 6.190 | 9,600 | -0.07(-1.12%) |
Dec 13, 2018 | 6.180 | 6.300 | 5.879 | 6.260 | 19,364 | +0.08(+1.29%) |
Dec 12, 2018 | 5.940 | 6.370 | 5.940 | 6.180 | 26,654 | +0.23(+3.87%) |
Dec 11, 2018 | 6.070 | 6.070 | 5.750 | 5.950 | 32,173 | +0.00(+0.00%) |
Dec 10, 2018 | 5.990 | 6.040 | 5.890 | 5.950 | 18,780 | -0.02(-0.42%) |
Dec 07, 2018 | 6.090 | 6.090 | 5.870 | 5.975 | 16,100 | -0.08(-1.24%) |
Dec 06, 2018 | 6.070 | 6.181 | 5.800 | 6.050 | 61,346 | -0.05(-0.82%) |
Dec 04, 2018 | 6.000 | 6.195 | 5.850 | 6.100 | 17,400 | +0.10(+1.67%) |