Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.100 | 6.180 | 5.840 | 6.170 | 569,249 | +0.07(+1.15%) |
Feb 27, 2019 | 6.300 | 6.459 | 5.965 | 6.100 | 727,518 | -0.04(-0.65%) |
Feb 26, 2019 | 6.210 | 6.300 | 6.120 | 6.140 | 378,943 | -0.05(-0.81%) |
Feb 25, 2019 | 6.200 | 6.280 | 6.090 | 6.190 | 330,324 | -0.02(-0.32%) |
Feb 22, 2019 | 6.180 | 6.330 | 6.070 | 6.210 | 527,100 | +0.09(+1.47%) |
Feb 21, 2019 | 6.260 | 6.340 | 6.080 | 6.120 | 510,952 | -0.22(-3.47%) |
Feb 20, 2019 | 6.070 | 6.380 | 6.070 | 6.340 | 382,470 | +0.20(+3.26%) |
Feb 19, 2019 | 6.310 | 6.390 | 6.030 | 6.140 | 431,501 | -0.15(-2.38%) |
Feb 15, 2019 | 6.140 | 6.380 | 6.070 | 6.290 | 384,600 | +0.22(+3.62%) |
Feb 14, 2019 | 6.010 | 6.120 | 5.960 | 6.070 | 367,503 | +0.05(+0.83%) |
Feb 13, 2019 | 5.960 | 6.110 | 5.840 | 6.020 | 477,022 | +0.19(+3.26%) |
Feb 12, 2019 | 5.910 | 6.049 | 5.800 | 5.830 | 319,560 | +0.04(+0.69%) |
Feb 11, 2019 | 5.590 | 5.820 | 5.520 | 5.790 | 398,865 | +0.12(+2.12%) |
Feb 08, 2019 | 5.710 | 5.780 | 5.440 | 5.670 | 800,400 | -0.03(-0.53%) |
Feb 07, 2019 | 5.860 | 5.860 | 5.530 | 5.700 | 532,871 | -0.23(-3.88%) |
Feb 06, 2019 | 5.790 | 6.010 | 5.780 | 5.930 | 340,433 | +0.13(+2.24%) |
Feb 05, 2019 | 5.970 | 6.080 | 5.800 | 5.800 | 452,795 | -0.20(-3.33%) |
Feb 04, 2019 | 5.850 | 6.040 | 5.810 | 6.000 | 364,004 | +0.12(+2.04%) |
Feb 01, 2019 | 5.940 | 6.090 | 5.840 | 5.880 | 417,100 | +0.00(+0.00%) |
Jan 31, 2019 | 6.100 | 6.160 | 5.800 | 5.880 | 570,750 | -0.10(-1.67%) |
Jan 30, 2019 | 5.620 | 6.000 | 5.490 | 5.980 | 785,190 | +0.43(+7.75%) |
Jan 29, 2019 | 5.580 | 5.650 | 5.470 | 5.550 | 320,155 | -0.06(-1.07%) |
Jan 28, 2019 | 5.550 | 5.830 | 5.520 | 5.610 | 425,369 | -0.16(-2.77%) |
Jan 25, 2019 | 5.400 | 5.790 | 5.380 | 5.770 | 636,300 | +0.36(+6.65%) |
Jan 24, 2019 | 5.370 | 5.450 | 5.280 | 5.410 | 403,465 | +0.02(+0.37%) |
Jan 23, 2019 | 5.630 | 5.802 | 5.260 | 5.390 | 500,087 | -0.13(-2.36%) |
Jan 22, 2019 | 5.980 | 6.000 | 5.440 | 5.520 | 466,412 | -0.53(-8.76%) |
Jan 18, 2019 | 6.080 | 6.155 | 6.000 | 6.050 | 363,000 | +0.04(+0.67%) |
Jan 17, 2019 | 6.090 | 6.210 | 5.960 | 6.010 | 490,429 | -0.16(-2.59%) |
Jan 16, 2019 | 6.140 | 6.250 | 6.040 | 6.170 | 515,174 | +0.02(+0.33%) |
Jan 15, 2019 | 6.190 | 6.220 | 6.040 | 6.150 | 600,224 | +0.04(+0.65%) |
Jan 14, 2019 | 6.190 | 6.290 | 6.040 | 6.110 | 372,265 | -0.09(-1.45%) |
Jan 11, 2019 | 6.070 | 6.330 | 6.010 | 6.200 | 527,100 | +0.01(+0.16%) |
Jan 10, 2019 | 5.870 | 6.205 | 5.780 | 6.190 | 419,900 | +0.21(+3.51%) |
Jan 09, 2019 | 5.990 | 6.020 | 5.830 | 5.980 | 417,492 | +0.13(+2.22%) |
Jan 08, 2019 | 6.060 | 6.190 | 5.770 | 5.850 | 790,691 | -0.07(-1.18%) |
Jan 07, 2019 | 5.730 | 6.050 | 5.600 | 5.920 | 839,145 | +0.27(+4.78%) |
Jan 04, 2019 | 5.560 | 5.655 | 5.230 | 5.650 | 1,013,900 | +0.40(+7.62%) |
Jan 03, 2019 | 5.160 | 5.400 | 5.080 | 5.250 | 439,034 | +0.07(+1.35%) |
Jan 02, 2019 | 5.000 | 5.300 | 4.900 | 5.180 | 638,334 | +0.10(+1.97%) |
Dec 31, 2018 | 5.280 | 5.340 | 5.010 | 5.080 | 914,300 | -0.13(-2.50%) |
Dec 28, 2018 | 4.920 | 5.300 | 4.770 | 5.210 | 1,133,600 | +0.32(+6.54%) |
Dec 27, 2018 | 4.770 | 4.985 | 4.560 | 4.890 | 994,272 | +0.11(+2.30%) |
Dec 26, 2018 | 4.270 | 4.790 | 4.130 | 4.780 | 1,102,626 | +0.61(+14.63%) |
Dec 24, 2018 | 4.180 | 4.240 | 4.010 | 4.170 | 806,900 | -0.10(-2.34%) |
Dec 21, 2018 | 4.430 | 4.620 | 4.180 | 4.270 | 2,450,300 | -0.25(-5.53%) |
Dec 20, 2018 | 4.690 | 4.900 | 4.510 | 4.520 | 946,937 | -0.19(-4.03%) |
Dec 19, 2018 | 5.070 | 5.270 | 4.620 | 4.710 | 1,098,422 | -0.44(-8.54%) |
Dec 18, 2018 | 5.230 | 5.420 | 5.010 | 5.150 | 1,471,538 | -0.03(-0.58%) |
Dec 17, 2018 | 5.480 | 5.680 | 5.130 | 5.180 | 1,471,959 | -0.29(-5.30%) |
Dec 14, 2018 | 5.750 | 5.950 | 5.450 | 5.470 | 759,000 | -0.33(-5.69%) |
Dec 13, 2018 | 6.250 | 6.250 | 5.690 | 5.800 | 1,174,540 | -0.45(-7.20%) |
Dec 12, 2018 | 6.100 | 6.425 | 5.950 | 6.250 | 1,768,127 | +0.24(+3.99%) |
Dec 11, 2018 | 6.540 | 6.770 | 5.950 | 6.010 | 777,250 | -0.43(-6.68%) |
Dec 10, 2018 | 6.930 | 7.030 | 6.250 | 6.440 | 779,565 | -0.58(-8.26%) |
Dec 07, 2018 | 7.100 | 7.400 | 6.990 | 7.020 | 1,009,500 | +0.12(+1.74%) |
Dec 06, 2018 | 6.930 | 6.980 | 6.560 | 6.900 | 1,128,998 | -0.22(-3.09%) |
Dec 04, 2018 | 7.510 | 7.510 | 7.050 | 7.120 | 411,900 | -0.34(-4.56%) |