Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.940 | 6.120 | 5.880 | 6.040 | 1,028,466 | +0.00(+0.00%) |
Feb 27, 2019 | 6.230 | 6.250 | 6.040 | 6.040 | 985,805 | -0.15(-2.42%) |
Feb 26, 2019 | 5.920 | 6.230 | 5.890 | 6.190 | 919,246 | +0.17(+2.82%) |
Feb 25, 2019 | 6.170 | 6.260 | 5.980 | 6.020 | 1,078,455 | -0.40(-6.23%) |
Feb 22, 2019 | 6.490 | 6.500 | 6.330 | 6.420 | 678,272 | +0.00(+0.00%) |
Feb 21, 2019 | 6.550 | 6.590 | 6.410 | 6.420 | 1,085,520 | -0.26(-3.89%) |
Feb 20, 2019 | 6.520 | 6.730 | 6.500 | 6.680 | 474,287 | +0.08(+1.21%) |
Feb 19, 2019 | 6.770 | 6.790 | 6.560 | 6.600 | 893,970 | -0.19(-2.80%) |
Feb 15, 2019 | 6.790 | 6.790 | 6.790 | 0 | -0.24(-3.41%) | |
Feb 14, 2019 | 6.950 | 7.050 | 6.840 | 7.030 | 1,205,859 | +0.13(+1.88%) |
Feb 13, 2019 | 6.950 | 7.010 | 6.800 | 6.900 | 1,162,725 | +0.24(+3.60%) |
Feb 12, 2019 | 6.780 | 6.790 | 6.540 | 6.660 | 1,091,278 | -0.12(-1.77%) |
Feb 11, 2019 | 6.520 | 6.810 | 6.500 | 6.780 | 1,321,497 | -0.18(-2.59%) |
Feb 08, 2019 | 7.110 | 7.260 | 6.950 | 6.960 | 872,862 | -0.22(-3.06%) |
Feb 07, 2019 | 6.890 | 7.290 | 6.890 | 7.180 | 1,350,418 | +0.49(+7.32%) |
Feb 06, 2019 | 6.710 | 6.800 | 6.570 | 6.690 | 879,965 | +0.06(+0.90%) |
Feb 05, 2019 | 6.650 | 6.780 | 6.520 | 6.630 | 692,813 | -0.11(-1.63%) |
Feb 04, 2019 | 6.660 | 6.770 | 6.600 | 6.740 | 1,499,595 | +0.35(+5.48%) |
Feb 01, 2019 | 6.150 | 6.420 | 6.100 | 6.390 | 1,547,616 | +0.40(+6.68%) |
Jan 31, 2019 | 5.800 | 6.110 | 5.800 | 5.990 | 2,021,569 | +0.13(+2.22%) |
Jan 30, 2019 | 5.810 | 5.920 | 5.760 | 5.860 | 1,282,540 | +0.13(+2.27%) |
Jan 29, 2019 | 6.000 | 6.030 | 5.640 | 5.730 | 2,295,609 | -0.06(-1.04%) |
Jan 28, 2019 | 5.710 | 5.870 | 5.670 | 5.790 | 2,920,624 | +0.63(+12.21%) |
Jan 25, 2019 | 5.490 | 5.520 | 5.110 | 5.160 | 2,985,097 | -0.17(-3.19%) |
Jan 24, 2019 | 5.430 | 5.550 | 5.230 | 5.330 | 3,559,128 | -0.28(-4.99%) |
Jan 23, 2019 | 5.350 | 5.820 | 5.280 | 5.610 | 3,111,378 | +0.12(+2.19%) |
Jan 22, 2019 | 5.320 | 5.570 | 5.250 | 5.490 | 4,009,092 | +0.29(+5.58%) |
Jan 21, 2019 | 5.110 | 5.300 | 5.020 | 5.200 | 2,064,593 | +0.29(+5.91%) |
Jan 18, 2019 | 5.240 | 5.260 | 4.730 | 4.910 | 6,322,728 | -0.04(-0.81%) |
Jan 17, 2019 | 4.650 | 5.040 | 4.640 | 4.950 | 4,715,428 | -0.03(-0.60%) |
Jan 16, 2019 | 4.450 | 5.120 | 4.410 | 4.980 | 5,805,317 | +0.14(+2.89%) |
Jan 15, 2019 | 4.670 | 4.880 | 4.600 | 4.840 | 4,023,370 | +0.18(+3.86%) |
Jan 14, 2019 | 5.220 | 5.220 | 4.570 | 4.660 | 6,616,104 | -1.27(-21.42%) |
Jan 11, 2019 | 6.370 | 6.400 | 5.820 | 5.930 | 2,998,391 | -0.65(-9.88%) |
Jan 10, 2019 | 6.380 | 6.680 | 6.260 | 6.580 | 1,990,692 | +0.10(+1.54%) |
Jan 09, 2019 | 6.580 | 6.690 | 6.430 | 6.480 | 1,561,326 | -0.06(-0.92%) |
Jan 08, 2019 | 6.330 | 6.620 | 6.220 | 6.540 | 2,499,355 | -0.14(-2.10%) |
Jan 07, 2019 | 6.590 | 6.750 | 6.480 | 6.680 | 2,122,607 | +0.34(+5.36%) |
Jan 04, 2019 | 6.530 | 6.830 | 6.250 | 6.340 | 3,131,807 | -0.48(-7.04%) |
Jan 03, 2019 | 6.800 | 6.970 | 6.640 | 6.820 | 1,792,894 | +0.14(+2.10%) |
Jan 02, 2019 | 6.800 | 6.890 | 6.500 | 6.680 | 1,486,314 | +0.13(+1.98%) |
Dec 31, 2018 | 6.550 | 6.550 | 6.550 | 0 | +1.04(+18.87%) | |
Dec 28, 2018 | 5.410 | 5.590 | 5.250 | 5.510 | 4,815,141 | +0.47(+9.33%) |
Dec 27, 2018 | 5.140 | 5.390 | 4.850 | 5.040 | 4,139,789 | +0.08(+1.61%) |
Dec 24, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.26(+5.53%) | |
Dec 21, 2018 | 4.840 | 4.950 | 4.440 | 4.700 | 5,607,971 | -0.09(-1.88%) |
Dec 20, 2018 | 4.570 | 5.140 | 4.510 | 4.790 | 5,526,232 | -0.03(-0.62%) |
Dec 19, 2018 | 5.090 | 5.220 | 4.700 | 4.820 | 4,365,644 | +0.18(+3.88%) |
Dec 18, 2018 | 5.010 | 5.070 | 4.540 | 4.640 | 4,272,780 | -0.78(-14.39%) |
Dec 17, 2018 | 5.010 | 5.530 | 5.010 | 5.420 | 3,263,134 | +0.62(+12.92%) |
Dec 14, 2018 | 4.460 | 4.800 | 4.460 | 4.800 | 6,112,808 | +0.65(+15.66%) |
Dec 13, 2018 | 3.890 | 4.240 | 3.840 | 4.150 | 5,552,629 | -0.04(-0.95%) |
Dec 12, 2018 | 4.040 | 4.240 | 3.970 | 4.190 | 4,567,294 | +0.37(+9.69%) |
Dec 11, 2018 | 3.680 | 3.830 | 3.680 | 3.820 | 4,228,131 | +0.19(+5.23%) |
Dec 10, 2018 | 3.600 | 3.710 | 3.380 | 3.630 | 6,462,131 | +0.05(+1.40%) |
Dec 07, 2018 | 3.800 | 3.800 | 3.460 | 3.580 | 5,222,180 | -0.25(-6.53%) |
Dec 06, 2018 | 3.850 | 3.990 | 3.790 | 3.830 | 2,696,322 | +0.13(+3.51%) |
Dec 05, 2018 | 3.580 | 3.770 | 3.560 | 3.700 | 2,449,659 | +0.06(+1.65%) |
Dec 04, 2018 | 3.750 | 3.750 | 3.520 | 3.640 | 3,456,858 | -0.24(-6.19%) |