Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.627 | 6.674 | 6.595 | 6.603 | 1,152,312 | -0.02(-0.24%) |
Feb 27, 2019 | 6.650 | 6.706 | 6.595 | 6.619 | 1,206,293 | -0.03(-0.48%) |
Feb 26, 2019 | 6.619 | 6.698 | 6.595 | 6.650 | 1,261,792 | +0.05(+0.72%) |
Feb 25, 2019 | 6.611 | 6.658 | 6.575 | 6.603 | 1,155,794 | +0.06(+0.85%) |
Feb 22, 2019 | 6.499 | 6.555 | 6.467 | 6.547 | 1,240,212 | +0.05(+0.73%) |
Feb 21, 2019 | 6.460 | 6.515 | 6.452 | 6.499 | 891,156 | +0.02(+0.37%) |
Feb 20, 2019 | 6.444 | 6.515 | 6.412 | 6.475 | 1,102,245 | +0.02(+0.25%) |
Feb 19, 2019 | 6.285 | 6.483 | 6.277 | 6.460 | 1,820,895 | +0.16(+2.53%) |
Feb 15, 2019 | 6.300 | 6.316 | 6.269 | 6.300 | 2,506,320 | +0.02(+0.38%) |
Feb 14, 2019 | 6.253 | 6.300 | 6.221 | 6.277 | 1,655,467 | +0.02(+0.25%) |
Feb 13, 2019 | 6.277 | 6.300 | 6.205 | 6.261 | 990,237 | +0.00(+0.00%) |
Feb 12, 2019 | 6.277 | 6.292 | 6.249 | 6.261 | 850,478 | -0.02(-0.25%) |
Feb 11, 2019 | 6.229 | 6.285 | 6.221 | 6.277 | 886,142 | +0.02(+0.38%) |
Feb 08, 2019 | 6.245 | 6.269 | 6.205 | 6.253 | 618,974 | +0.02(+0.26%) |
Feb 07, 2019 | 6.292 | 6.292 | 6.221 | 6.237 | 1,655,829 | -0.06(-1.01%) |
Feb 06, 2019 | 6.292 | 6.316 | 6.205 | 6.300 | 1,111,619 | +0.02(+0.38%) |
Feb 05, 2019 | 6.189 | 6.285 | 6.165 | 6.277 | 2,164,789 | +0.14(+2.20%) |
Feb 04, 2019 | 5.998 | 6.141 | 5.966 | 6.141 | 1,988,440 | +0.18(+2.93%) |
Feb 01, 2019 | 5.847 | 5.974 | 5.843 | 5.966 | 1,527,575 | +0.10(+1.76%) |
Jan 31, 2019 | 5.807 | 6.078 | 5.756 | 5.863 | 1,696,571 | +0.10(+1.66%) |
Jan 30, 2019 | 5.752 | 5.775 | 5.720 | 5.767 | 725,320 | +0.03(+0.55%) |
Jan 29, 2019 | 5.736 | 5.752 | 5.704 | 5.736 | 446,553 | +0.00(+0.00%) |
Jan 28, 2019 | 5.728 | 5.744 | 5.688 | 5.736 | 555,964 | -0.02(-0.28%) |
Jan 25, 2019 | 5.752 | 5.779 | 5.696 | 5.752 | 573,972 | +0.02(+0.28%) |
Jan 24, 2019 | 5.664 | 5.744 | 5.648 | 5.736 | 758,196 | +0.07(+1.26%) |
Jan 23, 2019 | 5.672 | 5.712 | 5.656 | 5.664 | 1,045,993 | +0.00(+0.00%) |
Jan 22, 2019 | 5.696 | 5.716 | 5.616 | 5.664 | 685,598 | -0.05(-0.84%) |
Jan 18, 2019 | 5.744 | 5.767 | 5.696 | 5.712 | 402,761 | -0.04(-0.69%) |
Jan 17, 2019 | 5.720 | 5.752 | 5.704 | 5.752 | 1,096,980 | +0.02(+0.42%) |
Jan 16, 2019 | 5.728 | 5.763 | 5.716 | 5.728 | 1,050,418 | +0.00(+0.00%) |
Jan 15, 2019 | 5.712 | 5.744 | 5.696 | 5.728 | 626,280 | -0.01(-0.14%) |
Jan 14, 2019 | 5.759 | 5.779 | 5.704 | 5.736 | 1,191,128 | +0.00(+0.00%) |
Jan 11, 2019 | 5.632 | 5.752 | 5.616 | 5.736 | 675,919 | +0.08(+1.41%) |
Jan 10, 2019 | 5.632 | 5.688 | 5.604 | 5.656 | 725,497 | +0.03(+0.57%) |
Jan 09, 2019 | 5.561 | 5.664 | 5.513 | 5.624 | 1,066,020 | +0.10(+1.73%) |
Jan 08, 2019 | 5.600 | 5.608 | 5.505 | 5.529 | 1,943,191 | -0.07(-1.28%) |
Jan 07, 2019 | 5.489 | 5.652 | 5.473 | 5.600 | 1,703,151 | +0.09(+1.59%) |
Jan 04, 2019 | 5.449 | 5.529 | 5.417 | 5.513 | 872,523 | +0.08(+1.46%) |
Jan 03, 2019 | 5.362 | 5.489 | 5.362 | 5.433 | 1,196,689 | +0.06(+1.04%) |
Jan 02, 2019 | 5.290 | 5.433 | 5.234 | 5.378 | 821,120 | +0.07(+1.35%) |
Dec 31, 2018 | 5.473 | 5.505 | 5.254 | 5.306 | 1,829,520 | -0.18(-3.19%) |
Dec 28, 2018 | 5.489 | 5.529 | 5.441 | 5.481 | 1,548,442 | +0.03(+0.58%) |
Dec 27, 2018 | 5.378 | 5.453 | 5.331 | 5.449 | 1,845,028 | +0.02(+0.29%) |
Dec 26, 2018 | 5.276 | 5.473 | 5.268 | 5.434 | 1,593,862 | +0.16(+2.98%) |
Dec 24, 2018 | 5.308 | 5.347 | 5.229 | 5.276 | 622,897 | -0.06(-1.03%) |
Dec 21, 2018 | 5.284 | 5.441 | 5.261 | 5.331 | 3,544,968 | +0.05(+0.89%) |
Dec 20, 2018 | 5.567 | 5.567 | 5.253 | 5.284 | 1,317,026 | -0.27(-4.82%) |
Dec 19, 2018 | 5.606 | 5.646 | 5.528 | 5.551 | 1,132,679 | -0.06(-0.98%) |
Dec 18, 2018 | 5.591 | 5.677 | 5.567 | 5.606 | 967,287 | +0.06(+0.99%) |
Dec 17, 2018 | 5.795 | 5.795 | 5.520 | 5.551 | 1,492,618 | -0.26(-4.47%) |
Dec 14, 2018 | 5.779 | 5.905 | 5.740 | 5.811 | 719,930 | +0.01(+0.14%) |
Dec 13, 2018 | 5.850 | 5.882 | 5.795 | 5.803 | 882,823 | -0.08(-1.34%) |
Dec 12, 2018 | 5.890 | 5.913 | 5.827 | 5.882 | 717,921 | +0.02(+0.40%) |
Dec 11, 2018 | 5.779 | 5.905 | 5.772 | 5.858 | 792,129 | +0.08(+1.36%) |
Dec 10, 2018 | 6.015 | 6.015 | 5.756 | 5.779 | 2,431,224 | -0.23(-3.80%) |
Dec 07, 2018 | 6.055 | 6.055 | 5.992 | 6.008 | 1,407,813 | -0.02(-0.39%) |
Dec 06, 2018 | 6.000 | 6.039 | 5.952 | 6.031 | 1,160,357 | -0.01(-0.13%) |
Dec 04, 2018 | 6.055 | 6.098 | 6.008 | 6.039 | 1,132,736 | -0.01(-0.13%) |