Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.210 | 9.410 | 9.070 | 9.160 | 80,537 | -0.32(-3.38%) |
Feb 27, 2019 | 9.510 | 9.720 | 9.260 | 9.480 | 121,423 | -0.04(-0.42%) |
Feb 26, 2019 | 9.210 | 9.830 | 8.810 | 9.520 | 200,998 | +0.57(+6.37%) |
Feb 25, 2019 | 9.090 | 9.219 | 8.667 | 8.950 | 154,476 | +0.21(+2.40%) |
Feb 22, 2019 | 8.450 | 8.920 | 8.450 | 8.740 | 130,100 | +0.02(+0.23%) |
Feb 21, 2019 | 8.640 | 8.890 | 8.141 | 8.720 | 180,342 | -0.13(-1.47%) |
Feb 20, 2019 | 8.140 | 8.920 | 7.939 | 8.850 | 815,155 | +1.42(+19.11%) |
Feb 19, 2019 | 6.150 | 7.490 | 6.150 | 7.430 | 475,517 | +1.18(+18.88%) |
Feb 15, 2019 | 6.210 | 6.290 | 6.130 | 6.250 | 10,400 | +0.04(+0.64%) |
Feb 14, 2019 | 5.910 | 6.300 | 5.910 | 6.210 | 13,199 | +0.26(+4.37%) |
Feb 13, 2019 | 6.080 | 6.360 | 5.900 | 5.950 | 28,383 | -0.05(-0.83%) |
Feb 12, 2019 | 6.430 | 6.540 | 5.930 | 6.000 | 48,620 | -0.35(-5.51%) |
Feb 11, 2019 | 6.510 | 6.550 | 6.350 | 6.350 | 29,641 | -0.24(-3.64%) |
Feb 08, 2019 | 6.800 | 6.890 | 6.570 | 6.590 | 21,100 | -0.17(-2.51%) |
Feb 07, 2019 | 6.920 | 6.930 | 6.690 | 6.760 | 7,378 | -0.14(-2.03%) |
Feb 06, 2019 | 6.780 | 6.950 | 6.660 | 6.900 | 23,044 | +0.10(+1.47%) |
Feb 05, 2019 | 6.840 | 6.850 | 6.563 | 6.800 | 3,133 | +0.04(+0.59%) |
Feb 04, 2019 | 6.870 | 6.890 | 6.601 | 6.760 | 29,782 | -0.11(-1.60%) |
Feb 01, 2019 | 6.880 | 6.920 | 6.850 | 6.870 | 8,500 | +0.00(+0.00%) |
Jan 31, 2019 | 6.710 | 6.990 | 6.660 | 6.870 | 25,896 | -0.01(-0.15%) |
Jan 30, 2019 | 6.720 | 6.880 | 6.690 | 6.880 | 20,180 | +0.12(+1.85%) |
Jan 29, 2019 | 6.570 | 6.755 | 6.500 | 6.755 | 18,196 | +0.14(+2.19%) |
Jan 28, 2019 | 6.740 | 6.790 | 6.552 | 6.610 | 12,579 | -0.28(-4.06%) |
Jan 25, 2019 | 6.650 | 6.925 | 6.495 | 6.890 | 18,500 | +0.33(+5.03%) |
Jan 24, 2019 | 6.400 | 6.770 | 6.400 | 6.560 | 18,558 | +0.20(+3.14%) |
Jan 23, 2019 | 6.410 | 6.510 | 6.310 | 6.360 | 6,429 | +0.05(+0.79%) |
Jan 22, 2019 | 6.540 | 6.760 | 6.310 | 6.310 | 17,086 | -0.26(-3.96%) |
Jan 18, 2019 | 6.740 | 6.930 | 6.400 | 6.570 | 31,600 | -0.05(-0.76%) |
Jan 17, 2019 | 6.720 | 6.926 | 6.600 | 6.620 | 12,135 | -0.07(-1.07%) |
Jan 16, 2019 | 6.540 | 6.880 | 6.382 | 6.691 | 15,187 | +0.20(+3.10%) |
Jan 15, 2019 | 6.360 | 6.590 | 6.323 | 6.490 | 22,275 | +0.13(+2.04%) |
Jan 14, 2019 | 6.170 | 6.380 | 6.170 | 6.360 | 16,104 | +0.20(+3.25%) |
Jan 11, 2019 | 6.020 | 6.480 | 5.930 | 6.160 | 21,700 | +0.04(+0.65%) |
Jan 10, 2019 | 6.240 | 6.349 | 5.946 | 6.120 | 24,431 | -0.10(-1.61%) |
Jan 09, 2019 | 6.160 | 6.400 | 6.030 | 6.220 | 15,357 | +0.12(+1.97%) |
Jan 08, 2019 | 6.200 | 6.271 | 5.930 | 6.100 | 16,677 | +0.05(+0.83%) |
Jan 07, 2019 | 5.910 | 6.210 | 5.680 | 6.050 | 33,005 | +0.23(+3.95%) |
Jan 04, 2019 | 5.730 | 5.970 | 5.700 | 5.820 | 38,100 | +0.10(+1.75%) |
Jan 03, 2019 | 5.680 | 6.090 | 5.605 | 5.720 | 22,321 | +0.01(+0.18%) |
Jan 02, 2019 | 5.500 | 5.710 | 5.386 | 5.710 | 21,436 | +0.10(+1.78%) |
Dec 31, 2018 | 5.460 | 5.720 | 5.400 | 5.610 | 126,300 | +0.02(+0.36%) |
Dec 28, 2018 | 5.450 | 6.060 | 5.300 | 5.590 | 96,600 | +0.00(+0.00%) |
Dec 27, 2018 | 5.700 | 6.070 | 5.500 | 5.590 | 39,880 | -0.31(-5.25%) |
Dec 26, 2018 | 6.240 | 6.240 | 5.500 | 5.900 | 72,865 | +0.25(+4.42%) |
Dec 24, 2018 | 5.570 | 5.770 | 5.480 | 5.650 | 14,400 | +0.09(+1.62%) |
Dec 21, 2018 | 5.430 | 5.780 | 5.430 | 5.560 | 95,500 | +0.05(+1.00%) |
Dec 20, 2018 | 5.790 | 5.910 | 5.340 | 5.505 | 62,353 | -0.46(-7.63%) |
Dec 19, 2018 | 6.180 | 6.440 | 5.805 | 5.960 | 80,649 | -0.27(-4.33%) |
Dec 18, 2018 | 6.150 | 6.372 | 6.150 | 6.230 | 43,947 | -0.01(-0.16%) |
Dec 17, 2018 | 6.250 | 6.392 | 6.110 | 6.240 | 48,141 | -0.06(-0.95%) |
Dec 14, 2018 | 6.220 | 6.620 | 6.220 | 6.300 | 15,000 | +0.02(+0.32%) |
Dec 13, 2018 | 6.300 | 6.680 | 6.220 | 6.280 | 30,046 | +0.01(+0.16%) |
Dec 12, 2018 | 6.080 | 6.440 | 6.080 | 6.270 | 61,353 | +0.14(+2.28%) |
Dec 11, 2018 | 6.260 | 6.525 | 6.090 | 6.130 | 21,179 | -0.17(-2.70%) |
Dec 10, 2018 | 6.290 | 6.500 | 6.083 | 6.300 | 38,370 | -0.07(-1.10%) |
Dec 07, 2018 | 6.510 | 6.710 | 6.320 | 6.370 | 25,600 | -0.17(-2.60%) |
Dec 06, 2018 | 6.760 | 6.860 | 6.520 | 6.540 | 45,885 | -0.35(-5.08%) |
Dec 04, 2018 | 6.900 | 7.080 | 6.830 | 6.890 | 18,000 | -0.01(-0.14%) |