Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.430 | 6.580 | 6.360 | 6.450 | 1,299,901 | +0.01(+0.16%) |
Feb 27, 2019 | 6.420 | 6.570 | 6.280 | 6.440 | 1,188,956 | -0.01(-0.16%) |
Feb 26, 2019 | 6.290 | 6.500 | 6.280 | 6.450 | 1,179,996 | +0.12(+1.90%) |
Feb 25, 2019 | 6.560 | 6.680 | 6.320 | 6.330 | 1,723,795 | -0.21(-3.21%) |
Feb 22, 2019 | 6.500 | 6.670 | 6.380 | 6.540 | 2,065,000 | +0.04(+0.62%) |
Feb 21, 2019 | 6.190 | 6.530 | 6.150 | 6.500 | 2,857,003 | +0.31(+5.01%) |
Feb 20, 2019 | 6.240 | 6.400 | 6.150 | 6.190 | 1,721,728 | -0.07(-1.12%) |
Feb 19, 2019 | 5.950 | 6.350 | 5.920 | 6.260 | 2,850,617 | +0.34(+5.74%) |
Feb 15, 2019 | 6.180 | 6.220 | 5.750 | 5.920 | 4,338,900 | -0.37(-5.88%) |
Feb 14, 2019 | 5.780 | 6.590 | 5.720 | 6.290 | 5,413,899 | +0.35(+5.89%) |
Feb 13, 2019 | 5.820 | 6.190 | 5.730 | 5.940 | 3,064,130 | +0.14(+2.41%) |
Feb 12, 2019 | 5.870 | 5.970 | 5.800 | 5.800 | 1,522,413 | -0.01(-0.17%) |
Feb 11, 2019 | 5.770 | 5.960 | 5.700 | 5.810 | 1,609,609 | +0.10(+1.75%) |
Feb 08, 2019 | 5.860 | 5.880 | 5.630 | 5.710 | 1,371,500 | -0.18(-3.06%) |
Feb 07, 2019 | 5.720 | 5.910 | 5.690 | 5.890 | 1,368,156 | +0.15(+2.61%) |
Feb 06, 2019 | 5.940 | 6.070 | 5.710 | 5.740 | 1,425,635 | -0.12(-2.05%) |
Feb 05, 2019 | 5.640 | 6.190 | 5.570 | 5.860 | 3,242,466 | +0.24(+4.27%) |
Feb 04, 2019 | 5.600 | 5.750 | 5.570 | 5.620 | 761,264 | +0.01(+0.18%) |
Feb 01, 2019 | 5.850 | 5.900 | 5.470 | 5.610 | 1,982,200 | -0.20(-3.44%) |
Jan 31, 2019 | 5.650 | 6.010 | 5.650 | 5.810 | 1,834,328 | +0.17(+3.01%) |
Jan 30, 2019 | 5.750 | 5.750 | 5.520 | 5.640 | 1,185,440 | +0.18(+3.30%) |
Jan 29, 2019 | 5.570 | 5.670 | 5.420 | 5.460 | 1,665,605 | -0.10(-1.80%) |
Jan 28, 2019 | 5.350 | 5.590 | 5.310 | 5.560 | 1,114,846 | +0.05(+0.91%) |
Jan 25, 2019 | 5.510 | 5.700 | 5.500 | 5.510 | 1,532,000 | +0.02(+0.36%) |
Jan 24, 2019 | 5.190 | 5.510 | 5.160 | 5.490 | 1,916,810 | +0.30(+5.78%) |
Jan 23, 2019 | 5.240 | 5.310 | 5.060 | 5.190 | 1,327,194 | -0.03(-0.57%) |
Jan 22, 2019 | 5.400 | 5.440 | 5.100 | 5.220 | 1,715,958 | -0.21(-3.87%) |
Jan 18, 2019 | 5.530 | 5.630 | 5.420 | 5.430 | 1,356,400 | -0.06(-1.09%) |
Jan 17, 2019 | 5.400 | 5.550 | 5.390 | 5.490 | 1,044,611 | +0.07(+1.29%) |
Jan 16, 2019 | 5.480 | 5.570 | 5.370 | 5.420 | 1,096,018 | -0.06(-1.09%) |
Jan 15, 2019 | 5.510 | 5.630 | 5.450 | 5.480 | 1,092,276 | -0.02(-0.36%) |
Jan 14, 2019 | 5.410 | 5.740 | 5.410 | 5.500 | 1,458,359 | +0.03(+0.55%) |
Jan 11, 2019 | 5.390 | 5.500 | 5.350 | 5.470 | 849,300 | +0.05(+0.92%) |
Jan 10, 2019 | 5.330 | 5.550 | 5.300 | 5.420 | 1,212,528 | +0.08(+1.50%) |
Jan 09, 2019 | 5.270 | 5.480 | 5.260 | 5.340 | 1,734,345 | +0.12(+2.30%) |
Jan 08, 2019 | 5.420 | 5.440 | 5.150 | 5.220 | 2,425,063 | -0.26(-4.74%) |
Jan 07, 2019 | 5.340 | 5.600 | 5.240 | 5.480 | 1,512,352 | +0.16(+3.01%) |
Jan 04, 2019 | 5.100 | 5.480 | 5.100 | 5.320 | 1,708,400 | +0.28(+5.56%) |
Jan 03, 2019 | 5.030 | 5.260 | 4.960 | 5.040 | 1,623,539 | -0.03(-0.59%) |
Jan 02, 2019 | 4.870 | 5.180 | 4.800 | 5.070 | 1,181,152 | +0.10(+2.01%) |
Dec 31, 2018 | 5.060 | 5.140 | 4.890 | 4.970 | 1,637,800 | -0.09(-1.78%) |
Dec 28, 2018 | 4.950 | 5.115 | 4.830 | 5.060 | 1,951,000 | +0.12(+2.43%) |
Dec 27, 2018 | 4.890 | 4.950 | 4.600 | 4.940 | 1,825,773 | -0.01(-0.20%) |
Dec 26, 2018 | 4.740 | 4.970 | 4.650 | 4.950 | 1,818,619 | +0.35(+7.61%) |
Dec 24, 2018 | 5.000 | 5.070 | 4.550 | 4.600 | 2,239,800 | -0.47(-9.27%) |
Dec 21, 2018 | 5.400 | 5.540 | 5.020 | 5.070 | 2,913,600 | -0.32(-5.94%) |
Dec 20, 2018 | 5.660 | 5.850 | 5.250 | 5.390 | 2,292,242 | -0.27(-4.77%) |
Dec 19, 2018 | 5.870 | 5.967 | 5.640 | 5.660 | 1,510,673 | -0.21(-3.58%) |
Dec 18, 2018 | 5.870 | 6.010 | 5.760 | 5.870 | 1,471,093 | +0.08(+1.38%) |
Dec 17, 2018 | 6.090 | 6.180 | 5.730 | 5.790 | 2,423,530 | -0.32(-5.24%) |
Dec 14, 2018 | 6.250 | 6.310 | 6.050 | 6.110 | 1,453,300 | -0.20(-3.17%) |
Dec 13, 2018 | 6.420 | 6.530 | 6.260 | 6.310 | 1,458,318 | -0.10(-1.56%) |
Dec 12, 2018 | 6.390 | 6.540 | 6.320 | 6.410 | 1,024,757 | +0.11(+1.75%) |
Dec 11, 2018 | 6.710 | 6.770 | 6.270 | 6.300 | 1,314,302 | -0.32(-4.83%) |
Dec 10, 2018 | 6.530 | 6.690 | 6.440 | 6.620 | 1,085,879 | +0.08(+1.22%) |
Dec 07, 2018 | 6.730 | 6.930 | 6.510 | 6.540 | 1,486,600 | -0.18(-2.68%) |
Dec 06, 2018 | 6.530 | 6.790 | 6.500 | 6.720 | 1,554,672 | +0.06(+0.90%) |
Dec 04, 2018 | 6.940 | 6.940 | 6.645 | 6.660 | 1,710,100 | -0.32(-4.58%) |