Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.450 | 7.690 | 7.360 | 7.600 | 80,662 | +0.20(+2.70%) |
Feb 27, 2019 | 7.460 | 7.550 | 7.250 | 7.400 | 66,534 | -0.08(-1.07%) |
Feb 26, 2019 | 7.400 | 7.570 | 7.270 | 7.480 | 218,573 | +0.36(+5.06%) |
Feb 25, 2019 | 7.090 | 7.200 | 6.980 | 7.120 | 136,526 | +0.13(+1.86%) |
Feb 22, 2019 | 6.950 | 7.020 | 6.820 | 6.990 | 69,100 | +0.08(+1.16%) |
Feb 21, 2019 | 6.870 | 6.920 | 6.720 | 6.910 | 26,095 | +0.12(+1.77%) |
Feb 20, 2019 | 6.760 | 6.860 | 6.700 | 6.790 | 50,191 | +0.05(+0.74%) |
Feb 19, 2019 | 6.700 | 6.770 | 6.610 | 6.740 | 48,028 | +0.09(+1.35%) |
Feb 15, 2019 | 6.700 | 6.710 | 6.435 | 6.650 | 19,500 | -0.07(-1.04%) |
Feb 14, 2019 | 6.720 | 6.790 | 6.671 | 6.720 | 32,678 | +0.00(+0.00%) |
Feb 13, 2019 | 6.640 | 6.750 | 6.600 | 6.720 | 63,342 | +0.17(+2.60%) |
Feb 12, 2019 | 6.350 | 6.640 | 6.220 | 6.550 | 55,665 | +0.17(+2.66%) |
Feb 11, 2019 | 6.460 | 6.620 | 6.330 | 6.380 | 32,613 | -0.07(-1.09%) |
Feb 08, 2019 | 6.560 | 6.710 | 6.440 | 6.450 | 44,200 | -0.11(-1.68%) |
Feb 07, 2019 | 6.310 | 6.590 | 6.110 | 6.560 | 99,527 | +0.26(+4.13%) |
Feb 06, 2019 | 6.220 | 6.330 | 6.199 | 6.300 | 27,005 | +0.03(+0.48%) |
Feb 05, 2019 | 6.310 | 6.350 | 6.110 | 6.270 | 22,484 | +0.00(+0.00%) |
Feb 04, 2019 | 6.230 | 6.310 | 6.210 | 6.270 | 17,327 | -0.01(-0.16%) |
Feb 01, 2019 | 6.280 | 6.390 | 6.250 | 6.280 | 47,600 | +0.00(+0.00%) |
Jan 31, 2019 | 6.240 | 6.400 | 6.160 | 6.280 | 112,823 | +0.04(+0.64%) |
Jan 30, 2019 | 6.120 | 6.280 | 6.010 | 6.240 | 61,105 | +0.14(+2.30%) |
Jan 29, 2019 | 5.950 | 6.220 | 5.840 | 6.100 | 128,397 | +0.14(+2.35%) |
Jan 28, 2019 | 5.990 | 6.050 | 5.860 | 5.960 | 72,410 | -0.02(-0.33%) |
Jan 25, 2019 | 6.030 | 6.140 | 5.950 | 5.980 | 50,900 | -0.02(-0.33%) |
Jan 24, 2019 | 6.020 | 6.100 | 6.000 | 6.000 | 31,308 | +0.03(+0.50%) |
Jan 23, 2019 | 6.090 | 6.180 | 5.960 | 5.970 | 43,689 | -0.10(-1.65%) |
Jan 22, 2019 | 6.080 | 6.135 | 5.880 | 6.070 | 95,704 | -0.04(-0.65%) |
Jan 18, 2019 | 5.960 | 6.230 | 5.960 | 6.110 | 151,900 | +0.14(+2.35%) |
Jan 17, 2019 | 5.900 | 6.000 | 5.860 | 5.970 | 97,982 | +0.07(+1.19%) |
Jan 16, 2019 | 5.950 | 6.040 | 5.830 | 5.900 | 214,253 | +0.00(+0.00%) |
Jan 15, 2019 | 5.920 | 6.010 | 5.840 | 5.900 | 254,255 | -0.06(-1.01%) |
Jan 14, 2019 | 5.810 | 6.000 | 5.760 | 5.960 | 200,167 | +0.11(+1.88%) |
Jan 11, 2019 | 5.800 | 6.000 | 5.750 | 5.850 | 265,400 | +0.04(+0.69%) |
Jan 10, 2019 | 5.970 | 6.040 | 5.700 | 5.810 | 272,278 | -0.14(-2.35%) |
Jan 09, 2019 | 6.020 | 6.194 | 5.900 | 5.950 | 133,278 | -0.05(-0.83%) |
Jan 08, 2019 | 6.160 | 6.184 | 5.910 | 6.000 | 217,908 | -0.17(-2.76%) |
Jan 07, 2019 | 6.350 | 6.410 | 6.090 | 6.170 | 214,268 | -0.12(-1.91%) |
Jan 04, 2019 | 6.140 | 6.390 | 6.010 | 6.290 | 118,000 | +0.17(+2.78%) |
Jan 03, 2019 | 6.190 | 6.260 | 5.980 | 6.120 | 86,722 | -0.08(-1.29%) |
Jan 02, 2019 | 6.360 | 6.510 | 6.140 | 6.200 | 125,526 | -0.25(-3.88%) |
Dec 31, 2018 | 6.310 | 6.460 | 6.250 | 6.450 | 185,000 | +0.16(+2.54%) |
Dec 28, 2018 | 6.060 | 6.370 | 6.060 | 6.290 | 62,700 | +0.20(+3.28%) |
Dec 27, 2018 | 5.960 | 6.090 | 5.820 | 6.090 | 95,441 | +0.06(+1.00%) |
Dec 26, 2018 | 5.690 | 6.050 | 5.670 | 6.030 | 73,272 | +0.31(+5.42%) |
Dec 24, 2018 | 5.720 | 5.850 | 5.700 | 5.720 | 24,800 | -0.06(-1.04%) |
Dec 21, 2018 | 5.740 | 5.950 | 5.740 | 5.780 | 52,400 | +0.01(+0.17%) |
Dec 20, 2018 | 5.790 | 5.830 | 5.740 | 5.770 | 231,581 | +0.00(+0.00%) |
Dec 19, 2018 | 5.730 | 5.920 | 5.710 | 5.770 | 323,012 | +0.06(+1.05%) |
Dec 18, 2018 | 5.870 | 5.880 | 5.680 | 5.710 | 873,908 | -0.16(-2.73%) |
Dec 17, 2018 | 5.980 | 5.990 | 5.810 | 5.870 | 157,974 | -0.13(-2.17%) |
Dec 14, 2018 | 5.960 | 6.070 | 5.820 | 6.000 | 328,600 | -0.03(-0.50%) |
Dec 13, 2018 | 6.000 | 6.140 | 5.990 | 6.030 | 87,469 | +0.05(+0.84%) |
Dec 12, 2018 | 6.020 | 6.170 | 5.960 | 5.980 | 187,475 | -0.03(-0.50%) |
Dec 11, 2018 | 5.980 | 6.040 | 5.960 | 6.010 | 190,894 | +0.04(+0.67%) |
Dec 10, 2018 | 5.960 | 6.050 | 5.960 | 5.970 | 76,212 | -0.03(-0.50%) |
Dec 07, 2018 | 6.050 | 6.140 | 5.990 | 6.000 | 64,200 | -0.02(-0.33%) |
Dec 06, 2018 | 6.030 | 6.270 | 5.870 | 6.020 | 131,835 | -0.08(-1.31%) |
Dec 04, 2018 | 6.190 | 6.220 | 6.030 | 6.100 | 141,900 | -0.08(-1.29%) |