Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.950 | 6.010 | 5.770 | 5.920 | 27,004 | +0.00(+0.00%) |
Feb 27, 2019 | 6.090 | 6.090 | 5.700 | 5.920 | 60,210 | -0.18(-2.95%) |
Feb 26, 2019 | 6.090 | 6.130 | 5.840 | 6.100 | 96,311 | +0.17(+2.87%) |
Feb 25, 2019 | 5.900 | 6.100 | 5.750 | 5.930 | 34,835 | +0.06(+1.02%) |
Feb 22, 2019 | 6.190 | 6.320 | 5.850 | 5.870 | 35,172 | -0.37(-5.93%) |
Feb 21, 2019 | 6.200 | 6.260 | 6.170 | 6.240 | 28,893 | +0.08(+1.30%) |
Feb 20, 2019 | 6.190 | 6.280 | 6.120 | 6.160 | 17,451 | +0.01(+0.16%) |
Feb 19, 2019 | 6.100 | 6.310 | 6.100 | 6.150 | 99,667 | -0.02(-0.32%) |
Feb 15, 2019 | 6.170 | 6.170 | 6.170 | 0 | +0.18(+3.01%) | |
Feb 14, 2019 | 5.950 | 6.420 | 5.950 | 5.990 | 83,287 | -0.19(-3.07%) |
Feb 13, 2019 | 6.300 | 6.300 | 5.910 | 6.180 | 54,923 | -0.17(-2.68%) |
Feb 12, 2019 | 6.500 | 6.500 | 6.190 | 6.350 | 94,746 | -0.15(-2.31%) |
Feb 11, 2019 | 6.300 | 6.500 | 6.250 | 6.500 | 17,441 | +0.17(+2.69%) |
Feb 08, 2019 | 6.330 | 6.400 | 6.310 | 6.330 | 12,516 | -0.06(-0.94%) |
Feb 07, 2019 | 6.390 | 6.410 | 6.310 | 6.390 | 14,770 | -0.06(-0.93%) |
Feb 06, 2019 | 6.460 | 6.500 | 6.400 | 6.450 | 59,701 | -0.04(-0.62%) |
Feb 05, 2019 | 6.150 | 6.500 | 6.080 | 6.490 | 41,809 | +0.21(+3.34%) |
Feb 04, 2019 | 6.710 | 6.720 | 6.180 | 6.280 | 58,810 | -0.53(-7.78%) |
Feb 01, 2019 | 6.920 | 6.940 | 6.680 | 6.810 | 39,466 | -0.04(-0.58%) |
Jan 31, 2019 | 6.820 | 6.900 | 6.720 | 6.850 | 74,997 | +0.14(+2.09%) |
Jan 30, 2019 | 6.410 | 6.920 | 6.410 | 6.710 | 308,175 | -0.02(-0.30%) |
Jan 29, 2019 | 6.150 | 6.760 | 6.150 | 6.730 | 87,236 | +0.63(+10.33%) |
Jan 28, 2019 | 5.790 | 6.220 | 5.790 | 6.100 | 63,914 | +0.30(+5.17%) |
Jan 25, 2019 | 5.670 | 5.880 | 5.570 | 5.800 | 136,065 | +0.19(+3.39%) |
Jan 24, 2019 | 5.660 | 5.660 | 5.510 | 5.610 | 22,214 | -0.07(-1.23%) |
Jan 23, 2019 | 5.690 | 5.690 | 5.550 | 5.680 | 18,653 | -0.02(-0.35%) |
Jan 22, 2019 | 5.610 | 5.750 | 5.560 | 5.700 | 25,540 | +0.09(+1.60%) |
Jan 21, 2019 | 5.800 | 5.800 | 5.470 | 5.610 | 12,962 | -0.24(-4.10%) |
Jan 18, 2019 | 5.960 | 6.040 | 5.660 | 5.850 | 55,194 | -0.08(-1.35%) |
Jan 17, 2019 | 5.360 | 5.980 | 5.360 | 5.930 | 139,066 | +0.46(+8.41%) |
Jan 16, 2019 | 5.610 | 5.610 | 5.470 | 5.470 | 39,722 | -0.08(-1.44%) |
Jan 15, 2019 | 5.750 | 5.760 | 5.500 | 5.550 | 72,600 | -0.12(-2.12%) |
Jan 14, 2019 | 5.610 | 5.860 | 5.590 | 5.670 | 51,651 | +0.05(+0.89%) |
Jan 11, 2019 | 5.790 | 5.810 | 5.340 | 5.620 | 54,067 | -0.28(-4.75%) |
Jan 10, 2019 | 6.180 | 6.230 | 5.710 | 5.900 | 73,573 | -0.38(-6.05%) |
Jan 09, 2019 | 6.440 | 6.580 | 6.130 | 6.280 | 17,943 | -0.19(-2.94%) |
Jan 08, 2019 | 6.870 | 6.870 | 6.440 | 6.470 | 48,115 | -0.40(-5.82%) |
Jan 07, 2019 | 6.960 | 6.960 | 6.700 | 6.870 | 38,883 | -0.05(-0.72%) |
Jan 04, 2019 | 6.880 | 6.930 | 6.810 | 6.920 | 60,816 | +0.02(+0.29%) |
Jan 03, 2019 | 6.750 | 6.900 | 6.750 | 6.900 | 44,200 | +0.04(+0.58%) |
Jan 02, 2019 | 7.040 | 7.040 | 6.630 | 6.860 | 17,616 | +0.00(+0.00%) |
Dec 31, 2018 | 6.860 | 6.860 | 6.860 | 0 | +0.29(+4.41%) | |
Dec 28, 2018 | 6.110 | 6.570 | 6.110 | 6.570 | 26,429 | +0.09(+1.39%) |
Dec 27, 2018 | 6.170 | 6.480 | 6.120 | 6.480 | 27,501 | +0.04(+0.62%) |
Dec 24, 2018 | 6.440 | 6.440 | 6.440 | 0 | -0.10(-1.53%) | |
Dec 21, 2018 | 6.460 | 6.550 | 6.380 | 6.540 | 81,701 | -0.02(-0.30%) |
Dec 20, 2018 | 6.510 | 6.600 | 6.460 | 6.560 | 66,803 | -0.03(-0.46%) |
Dec 19, 2018 | 6.650 | 6.680 | 6.420 | 6.590 | 74,813 | -0.04(-0.60%) |
Dec 18, 2018 | 6.670 | 6.670 | 6.560 | 6.630 | 47,364 | +0.03(+0.45%) |
Dec 17, 2018 | 6.690 | 6.690 | 6.440 | 6.600 | 52,442 | +0.02(+0.30%) |
Dec 14, 2018 | 6.480 | 6.730 | 6.350 | 6.580 | 84,279 | +0.14(+2.17%) |
Dec 13, 2018 | 6.500 | 6.500 | 6.390 | 6.440 | 80,785 | +0.01(+0.16%) |
Dec 12, 2018 | 6.370 | 6.500 | 6.370 | 6.430 | 63,956 | +0.03(+0.47%) |
Dec 11, 2018 | 6.300 | 6.470 | 6.250 | 6.400 | 27,705 | +0.05(+0.79%) |
Dec 10, 2018 | 6.060 | 6.450 | 6.060 | 6.350 | 107,595 | +0.06(+0.95%) |
Dec 07, 2018 | 6.420 | 6.460 | 6.140 | 6.290 | 69,727 | -0.01(-0.16%) |
Dec 06, 2018 | 6.220 | 6.350 | 6.090 | 6.300 | 49,788 | +0.15(+2.44%) |
Dec 05, 2018 | 6.130 | 6.260 | 6.100 | 6.150 | 42,005 | +0.04(+0.65%) |
Dec 04, 2018 | 5.960 | 6.180 | 5.960 | 6.110 | 118,992 | +0.03(+0.49%) |