Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.730 | 6.730 | 6.480 | 6.590 | 104,286 | -0.09(-1.35%) |
Feb 27, 2019 | 6.790 | 6.930 | 6.567 | 6.680 | 171,967 | +0.03(+0.45%) |
Feb 26, 2019 | 6.900 | 7.050 | 6.610 | 6.650 | 110,681 | -0.35(-5.00%) |
Feb 25, 2019 | 7.100 | 7.280 | 6.930 | 7.000 | 78,861 | -0.15(-2.10%) |
Feb 22, 2019 | 7.380 | 7.520 | 6.860 | 7.150 | 151,600 | -0.15(-2.05%) |
Feb 21, 2019 | 7.580 | 7.620 | 7.230 | 7.300 | 380,248 | -0.27(-3.57%) |
Feb 20, 2019 | 7.040 | 7.660 | 7.010 | 7.570 | 367,677 | +0.47(+6.62%) |
Feb 19, 2019 | 6.690 | 7.130 | 6.690 | 7.100 | 176,586 | +0.41(+6.13%) |
Feb 15, 2019 | 6.180 | 6.790 | 6.180 | 6.690 | 166,400 | +0.59(+9.67%) |
Feb 14, 2019 | 6.060 | 6.150 | 6.010 | 6.100 | 175,282 | +0.02(+0.33%) |
Feb 13, 2019 | 5.920 | 6.165 | 5.920 | 6.080 | 176,407 | +0.19(+3.23%) |
Feb 12, 2019 | 5.900 | 6.100 | 5.850 | 5.890 | 92,354 | +0.11(+1.90%) |
Feb 11, 2019 | 5.730 | 5.835 | 5.560 | 5.780 | 121,603 | +0.07(+1.23%) |
Feb 08, 2019 | 5.880 | 5.900 | 5.690 | 5.710 | 96,400 | -0.18(-3.06%) |
Feb 07, 2019 | 6.000 | 6.030 | 5.780 | 5.890 | 164,627 | -0.12(-2.00%) |
Feb 06, 2019 | 6.010 | 6.100 | 5.920 | 6.010 | 71,934 | -0.04(-0.66%) |
Feb 05, 2019 | 6.200 | 6.330 | 6.030 | 6.050 | 85,598 | -0.21(-3.35%) |
Feb 04, 2019 | 6.060 | 6.260 | 5.970 | 6.260 | 102,750 | +0.15(+2.45%) |
Feb 01, 2019 | 6.040 | 6.250 | 6.040 | 6.110 | 114,100 | +0.08(+1.33%) |
Jan 31, 2019 | 6.270 | 6.330 | 5.970 | 6.030 | 139,968 | -0.20(-3.21%) |
Jan 30, 2019 | 6.320 | 6.320 | 6.130 | 6.230 | 122,024 | -0.03(-0.48%) |
Jan 29, 2019 | 6.390 | 6.470 | 6.250 | 6.260 | 160,378 | -0.14(-2.19%) |
Jan 28, 2019 | 6.270 | 6.460 | 6.230 | 6.400 | 246,307 | +0.00(+0.00%) |
Jan 25, 2019 | 6.020 | 6.480 | 6.020 | 6.400 | 244,500 | +0.38(+6.31%) |
Jan 24, 2019 | 6.020 | 6.030 | 5.850 | 6.020 | 141,858 | -0.01(-0.17%) |
Jan 23, 2019 | 6.250 | 6.390 | 5.800 | 6.030 | 192,612 | -0.19(-3.05%) |
Jan 22, 2019 | 6.470 | 6.510 | 6.080 | 6.220 | 372,037 | -0.41(-6.18%) |
Jan 18, 2019 | 5.810 | 6.640 | 5.770 | 6.630 | 570,600 | +0.90(+15.71%) |
Jan 17, 2019 | 6.290 | 6.430 | 5.010 | 5.730 | 808,186 | -1.04(-15.36%) |
Jan 16, 2019 | 6.530 | 6.830 | 6.530 | 6.770 | 127,867 | +0.21(+3.20%) |
Jan 15, 2019 | 6.490 | 6.640 | 6.450 | 6.560 | 87,324 | +0.15(+2.34%) |
Jan 14, 2019 | 6.260 | 6.550 | 6.260 | 6.410 | 126,781 | +0.06(+0.94%) |
Jan 11, 2019 | 6.300 | 6.420 | 6.280 | 6.350 | 144,600 | +0.02(+0.32%) |
Jan 10, 2019 | 6.180 | 6.420 | 6.150 | 6.330 | 160,674 | +0.03(+0.48%) |
Jan 09, 2019 | 6.120 | 6.460 | 6.055 | 6.300 | 334,695 | +0.33(+5.53%) |
Jan 08, 2019 | 5.800 | 5.980 | 5.720 | 5.970 | 188,961 | +0.26(+4.55%) |
Jan 07, 2019 | 5.270 | 5.800 | 5.160 | 5.710 | 258,441 | +0.49(+9.39%) |
Jan 04, 2019 | 4.930 | 5.350 | 4.880 | 5.220 | 148,700 | +0.42(+8.75%) |
Jan 03, 2019 | 4.780 | 4.960 | 4.640 | 4.800 | 185,756 | +0.00(+0.00%) |
Jan 02, 2019 | 4.430 | 4.880 | 4.390 | 4.800 | 218,118 | +0.28(+6.19%) |
Dec 31, 2018 | 4.640 | 4.640 | 4.270 | 4.520 | 347,900 | -0.07(-1.53%) |
Dec 28, 2018 | 4.860 | 4.910 | 4.580 | 4.590 | 247,000 | -0.31(-6.33%) |
Dec 27, 2018 | 4.400 | 4.910 | 4.400 | 4.900 | 409,101 | +0.36(+7.93%) |
Dec 26, 2018 | 4.500 | 4.560 | 4.210 | 4.540 | 683,394 | +0.18(+4.13%) |
Dec 24, 2018 | 4.640 | 4.660 | 4.340 | 4.360 | 139,200 | -0.25(-5.42%) |
Dec 21, 2018 | 4.830 | 4.870 | 4.570 | 4.610 | 269,000 | -0.24(-4.95%) |
Dec 20, 2018 | 4.930 | 5.070 | 4.830 | 4.850 | 315,990 | -0.14(-2.81%) |
Dec 19, 2018 | 5.180 | 5.320 | 4.950 | 4.990 | 266,661 | -0.15(-2.92%) |
Dec 18, 2018 | 5.570 | 5.570 | 5.085 | 5.140 | 296,689 | -0.43(-7.72%) |
Dec 17, 2018 | 5.920 | 5.930 | 5.540 | 5.570 | 310,444 | -0.35(-5.91%) |
Dec 14, 2018 | 5.970 | 6.080 | 5.880 | 5.920 | 150,000 | -0.12(-1.99%) |
Dec 13, 2018 | 6.080 | 6.210 | 5.980 | 6.040 | 119,410 | -0.06(-0.98%) |
Dec 12, 2018 | 6.270 | 6.400 | 6.070 | 6.100 | 165,632 | -0.04(-0.65%) |
Dec 11, 2018 | 6.040 | 6.360 | 5.960 | 6.140 | 261,033 | +0.18(+3.02%) |
Dec 10, 2018 | 6.710 | 6.732 | 5.860 | 5.960 | 241,003 | -0.83(-12.22%) |
Dec 07, 2018 | 6.910 | 7.160 | 6.760 | 6.790 | 113,800 | +0.06(+0.89%) |
Dec 06, 2018 | 6.830 | 6.840 | 6.580 | 6.730 | 121,595 | -0.21(-3.03%) |
Dec 04, 2018 | 7.380 | 7.430 | 6.930 | 6.940 | 126,200 | -0.49(-6.59%) |