Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.930 | 7.950 | 7.670 | 7.690 | 552,048 | -0.27(-3.39%) |
Feb 27, 2019 | 7.680 | 8.000 | 7.655 | 7.960 | 636,819 | +0.26(+3.38%) |
Feb 26, 2019 | 7.580 | 7.790 | 7.490 | 7.700 | 579,873 | +0.06(+0.79%) |
Feb 25, 2019 | 6.780 | 7.720 | 6.780 | 7.640 | 793,646 | +0.33(+4.51%) |
Feb 22, 2019 | 7.150 | 8.370 | 6.940 | 7.310 | 1,218,300 | +0.49(+7.18%) |
Feb 21, 2019 | 6.730 | 6.900 | 6.640 | 6.820 | 535,356 | +0.09(+1.34%) |
Feb 20, 2019 | 6.160 | 6.750 | 6.160 | 6.730 | 832,151 | +0.47(+7.51%) |
Feb 19, 2019 | 6.320 | 6.500 | 6.200 | 6.260 | 509,578 | -0.05(-0.79%) |
Feb 15, 2019 | 6.130 | 6.480 | 6.030 | 6.310 | 689,700 | +0.24(+3.95%) |
Feb 14, 2019 | 6.090 | 6.280 | 6.000 | 6.070 | 610,460 | -0.03(-0.49%) |
Feb 13, 2019 | 6.010 | 6.250 | 5.975 | 6.100 | 984,247 | +0.09(+1.50%) |
Feb 12, 2019 | 5.920 | 6.040 | 5.870 | 6.010 | 325,802 | +0.16(+2.74%) |
Feb 11, 2019 | 5.840 | 6.000 | 5.780 | 5.850 | 330,816 | +0.04(+0.69%) |
Feb 08, 2019 | 5.880 | 5.940 | 5.780 | 5.810 | 186,100 | -0.10(-1.69%) |
Feb 07, 2019 | 6.030 | 6.110 | 5.860 | 5.910 | 257,864 | -0.16(-2.64%) |
Feb 06, 2019 | 6.120 | 6.220 | 6.030 | 6.070 | 317,118 | -0.05(-0.82%) |
Feb 05, 2019 | 6.240 | 6.370 | 6.020 | 6.120 | 572,785 | -0.12(-1.92%) |
Feb 04, 2019 | 6.260 | 6.380 | 6.160 | 6.240 | 253,206 | -0.01(-0.16%) |
Feb 01, 2019 | 6.630 | 6.710 | 6.210 | 6.250 | 383,000 | -0.39(-5.87%) |
Jan 31, 2019 | 6.540 | 6.740 | 6.480 | 6.640 | 392,714 | +0.16(+2.47%) |
Jan 30, 2019 | 6.450 | 6.610 | 6.390 | 6.480 | 265,623 | -0.01(-0.15%) |
Jan 29, 2019 | 6.150 | 6.530 | 6.100 | 6.490 | 323,507 | +0.30(+4.85%) |
Jan 28, 2019 | 6.170 | 6.280 | 6.060 | 6.190 | 554,541 | -0.07(-1.12%) |
Jan 25, 2019 | 5.990 | 6.280 | 5.960 | 6.260 | 486,400 | +0.28(+4.68%) |
Jan 24, 2019 | 5.990 | 6.060 | 5.910 | 5.980 | 158,655 | -0.01(-0.17%) |
Jan 23, 2019 | 5.900 | 6.190 | 5.690 | 5.990 | 510,837 | -0.01(-0.17%) |
Jan 22, 2019 | 5.940 | 6.020 | 5.810 | 6.000 | 197,577 | -0.01(-0.17%) |
Jan 18, 2019 | 5.980 | 6.050 | 5.850 | 6.010 | 244,200 | +0.06(+1.01%) |
Jan 17, 2019 | 5.990 | 5.990 | 5.870 | 5.950 | 155,900 | -0.04(-0.67%) |
Jan 16, 2019 | 5.990 | 6.070 | 5.790 | 5.990 | 421,166 | +0.00(+0.00%) |
Jan 15, 2019 | 6.040 | 6.150 | 5.910 | 5.990 | 208,520 | +0.19(+3.28%) |
Jan 14, 2019 | 6.240 | 6.240 | 5.790 | 5.800 | 308,668 | -0.52(-8.23%) |
Jan 11, 2019 | 6.320 | 6.640 | 6.215 | 6.320 | 399,700 | -0.07(-1.10%) |
Jan 10, 2019 | 6.110 | 6.530 | 6.105 | 6.390 | 326,329 | +0.21(+3.40%) |
Jan 09, 2019 | 5.750 | 6.240 | 5.730 | 6.180 | 265,828 | +0.43(+7.48%) |
Jan 08, 2019 | 5.430 | 5.930 | 5.350 | 5.750 | 503,158 | +0.53(+10.15%) |
Jan 07, 2019 | 5.180 | 5.260 | 5.100 | 5.220 | 283,477 | +0.00(+0.00%) |
Jan 04, 2019 | 5.000 | 5.310 | 4.990 | 5.220 | 349,500 | +0.28(+5.67%) |
Jan 03, 2019 | 4.750 | 4.980 | 4.650 | 4.940 | 777,899 | +0.12(+2.49%) |
Jan 02, 2019 | 4.740 | 4.880 | 4.620 | 4.820 | 313,677 | -0.04(-0.82%) |
Dec 31, 2018 | 4.810 | 4.870 | 4.550 | 4.860 | 469,600 | +0.08(+1.67%) |
Dec 28, 2018 | 4.750 | 4.960 | 4.550 | 4.780 | 337,400 | +0.17(+3.69%) |
Dec 27, 2018 | 4.220 | 4.620 | 4.160 | 4.610 | 392,963 | +0.22(+5.01%) |
Dec 26, 2018 | 3.920 | 4.420 | 3.900 | 4.390 | 442,268 | +0.56(+14.62%) |
Dec 24, 2018 | 3.740 | 3.920 | 3.660 | 3.830 | 145,900 | +0.09(+2.41%) |
Dec 21, 2018 | 3.940 | 4.000 | 3.580 | 3.740 | 898,000 | -0.19(-4.83%) |
Dec 20, 2018 | 4.120 | 4.120 | 3.850 | 3.930 | 773,531 | -0.18(-4.38%) |
Dec 19, 2018 | 4.190 | 4.210 | 4.040 | 4.110 | 492,942 | -0.08(-1.91%) |
Dec 18, 2018 | 4.290 | 4.370 | 4.100 | 4.190 | 461,600 | -0.02(-0.48%) |
Dec 17, 2018 | 4.540 | 4.570 | 4.110 | 4.210 | 523,141 | -0.37(-8.08%) |
Dec 14, 2018 | 4.680 | 4.680 | 4.490 | 4.580 | 355,600 | -0.11(-2.35%) |
Dec 13, 2018 | 4.840 | 5.110 | 4.580 | 4.690 | 453,912 | -0.12(-2.49%) |
Dec 12, 2018 | 4.800 | 4.970 | 4.740 | 4.810 | 205,897 | +0.06(+1.26%) |
Dec 11, 2018 | 4.890 | 4.890 | 4.600 | 4.750 | 213,808 | -0.07(-1.45%) |
Dec 10, 2018 | 5.040 | 5.040 | 4.620 | 4.820 | 449,999 | -0.21(-4.17%) |
Dec 07, 2018 | 5.120 | 5.250 | 5.000 | 5.030 | 376,500 | -0.13(-2.52%) |
Dec 06, 2018 | 5.100 | 5.170 | 5.000 | 5.160 | 373,194 | +0.03(+0.58%) |
Dec 04, 2018 | 5.210 | 5.340 | 5.050 | 5.130 | 349,800 | -0.08(-1.54%) |