Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.012 | 7.025 | 6.924 | 6.956 | 65,749 | -0.06(-0.81%) |
Feb 27, 2019 | 6.949 | 7.012 | 6.912 | 7.012 | 28,325 | +0.09(+1.36%) |
Feb 26, 2019 | 6.880 | 6.959 | 6.880 | 6.918 | 42,837 | +0.02(+0.27%) |
Feb 25, 2019 | 6.931 | 6.931 | 6.892 | 6.899 | 17,463 | +0.02(+0.27%) |
Feb 22, 2019 | 6.887 | 6.924 | 6.811 | 6.880 | 31,642 | -0.01(-0.09%) |
Feb 21, 2019 | 6.880 | 6.887 | 6.850 | 6.887 | 78,662 | +0.02(+0.27%) |
Feb 20, 2019 | 6.905 | 6.910 | 6.856 | 6.868 | 66,382 | -0.02(-0.27%) |
Feb 19, 2019 | 6.789 | 6.887 | 6.764 | 6.887 | 59,326 | +0.09(+1.35%) |
Feb 15, 2019 | 6.856 | 6.856 | 6.764 | 6.795 | 41,820 | -0.04(-0.63%) |
Feb 14, 2019 | 6.795 | 6.856 | 6.789 | 6.838 | 38,965 | +0.01(+0.18%) |
Feb 13, 2019 | 6.819 | 6.831 | 6.770 | 6.825 | 35,268 | +0.04(+0.55%) |
Feb 12, 2019 | 6.727 | 6.819 | 6.675 | 6.788 | 74,991 | +0.13(+2.02%) |
Feb 11, 2019 | 6.642 | 6.721 | 6.576 | 6.654 | 24,898 | +0.02(+0.37%) |
Feb 08, 2019 | 6.587 | 6.642 | 6.587 | 6.629 | 9,148 | -0.04(-0.55%) |
Feb 07, 2019 | 6.660 | 6.666 | 6.611 | 6.666 | 6,920 | -0.02(-0.37%) |
Feb 06, 2019 | 6.685 | 6.733 | 6.685 | 6.691 | 34,355 | -0.01(-0.09%) |
Feb 05, 2019 | 6.691 | 6.709 | 6.615 | 6.697 | 40,365 | +0.02(+0.30%) |
Feb 04, 2019 | 6.623 | 6.690 | 6.611 | 6.677 | 48,316 | +0.08(+1.18%) |
Feb 01, 2019 | 6.550 | 6.605 | 6.550 | 6.599 | 15,356 | +0.05(+0.75%) |
Jan 31, 2019 | 6.550 | 6.623 | 6.548 | 6.550 | 31,729 | -0.03(-0.47%) |
Jan 30, 2019 | 6.489 | 6.605 | 6.483 | 6.580 | 60,226 | +0.08(+1.22%) |
Jan 29, 2019 | 6.489 | 6.501 | 6.474 | 6.501 | 36,751 | +0.04(+0.66%) |
Jan 28, 2019 | 6.470 | 6.494 | 6.458 | 6.458 | 25,571 | -0.04(-0.57%) |
Jan 25, 2019 | 6.446 | 6.519 | 6.446 | 6.495 | 52,439 | +0.06(+0.94%) |
Jan 24, 2019 | 6.458 | 6.524 | 6.427 | 6.434 | 25,958 | -0.05(-0.84%) |
Jan 23, 2019 | 6.476 | 6.489 | 6.427 | 6.489 | 31,321 | +0.03(+0.47%) |
Jan 22, 2019 | 6.556 | 6.605 | 6.434 | 6.458 | 34,799 | -0.09(-1.40%) |
Jan 18, 2019 | 6.415 | 6.556 | 6.366 | 6.550 | 65,835 | +0.12(+1.90%) |
Jan 17, 2019 | 6.329 | 6.427 | 6.274 | 6.427 | 79,912 | +0.10(+1.55%) |
Jan 16, 2019 | 6.255 | 6.329 | 6.255 | 6.329 | 27,172 | +0.04(+0.68%) |
Jan 15, 2019 | 6.215 | 6.287 | 6.195 | 6.287 | 17,001 | +0.10(+1.68%) |
Jan 14, 2019 | 6.183 | 6.268 | 6.183 | 6.183 | 37,491 | -0.08(-1.27%) |
Jan 11, 2019 | 6.274 | 6.293 | 6.213 | 6.262 | 32,509 | -0.04(-0.58%) |
Jan 10, 2019 | 6.348 | 6.348 | 6.189 | 6.299 | 44,888 | -0.04(-0.58%) |
Jan 09, 2019 | 6.121 | 6.336 | 6.030 | 6.336 | 96,619 | +0.18(+2.88%) |
Jan 08, 2019 | 6.134 | 6.164 | 6.066 | 6.158 | 20,567 | +0.10(+1.72%) |
Jan 07, 2019 | 5.913 | 6.091 | 5.913 | 6.054 | 42,747 | +0.17(+2.91%) |
Jan 04, 2019 | 5.821 | 5.895 | 5.754 | 5.883 | 54,563 | +0.15(+2.67%) |
Jan 03, 2019 | 5.748 | 5.852 | 5.699 | 5.730 | 31,228 | +0.04(+0.65%) |
Jan 02, 2019 | 5.601 | 5.717 | 5.601 | 5.693 | 14,333 | +0.05(+0.87%) |
Dec 31, 2018 | 5.626 | 5.730 | 5.583 | 5.644 | 107,819 | -0.01(-0.22%) |
Dec 28, 2018 | 5.564 | 5.687 | 5.546 | 5.656 | 92,299 | +0.10(+1.76%) |
Dec 27, 2018 | 5.436 | 5.558 | 5.436 | 5.558 | 69,822 | +0.00(+0.00%) |
Dec 26, 2018 | 5.405 | 5.577 | 5.405 | 5.558 | 81,803 | +0.15(+2.83%) |
Dec 24, 2018 | 5.393 | 5.509 | 5.356 | 5.405 | 57,013 | -0.10(-1.89%) |
Dec 21, 2018 | 5.466 | 5.699 | 5.466 | 5.509 | 120,234 | -0.03(-0.55%) |
Dec 20, 2018 | 5.754 | 5.786 | 5.375 | 5.540 | 186,233 | -0.23(-4.03%) |
Dec 19, 2018 | 5.730 | 5.858 | 5.705 | 5.772 | 61,358 | +0.00(+0.00%) |
Dec 18, 2018 | 5.846 | 5.852 | 5.662 | 5.772 | 119,004 | +0.01(+0.21%) |
Dec 17, 2018 | 5.987 | 5.989 | 5.760 | 5.760 | 119,367 | -0.25(-4.18%) |
Dec 14, 2018 | 6.017 | 6.079 | 5.999 | 6.011 | 31,855 | -0.04(-0.61%) |
Dec 13, 2018 | 5.968 | 6.085 | 5.968 | 6.048 | 57,828 | +0.06(+0.92%) |
Dec 12, 2018 | 5.981 | 6.097 | 5.938 | 5.993 | 63,639 | +0.02(+0.31%) |
Dec 11, 2018 | 6.146 | 6.170 | 5.968 | 5.974 | 96,197 | -0.15(-2.40%) |
Dec 10, 2018 | 6.152 | 6.219 | 6.121 | 6.121 | 56,668 | -0.04(-0.60%) |
Dec 07, 2018 | 6.262 | 6.323 | 6.152 | 6.158 | 85,601 | -0.09(-1.47%) |
Dec 06, 2018 | 6.348 | 6.458 | 6.207 | 6.250 | 64,175 | -0.10(-1.54%) |
Dec 04, 2018 | 6.434 | 6.434 | 6.323 | 6.348 | 77,760 | -0.06(-0.96%) |