Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.645 | 6.689 | 6.530 | 6.530 | 4,710 | -0.12(-1.73%) |
Feb 27, 2019 | 6.645 | 6.760 | 6.328 | 6.645 | 2,817 | -0.17(-2.53%) |
Feb 26, 2019 | 7.623 | 7.623 | 6.415 | 6.817 | 10,455 | +0.23(+3.49%) |
Feb 25, 2019 | 6.622 | 6.622 | 6.472 | 6.587 | 698 | +0.00(+0.00%) |
Feb 22, 2019 | 6.559 | 6.616 | 6.559 | 6.587 | 2,850 | -0.03(-0.43%) |
Feb 21, 2019 | 6.616 | 6.616 | 6.616 | 6.616 | 768 | -0.09(-1.29%) |
Feb 20, 2019 | 6.616 | 7.019 | 6.616 | 6.702 | 1,738 | +0.09(+1.30%) |
Feb 19, 2019 | 7.071 | 7.071 | 6.616 | 6.616 | 4,953 | -0.06(-0.86%) |
Feb 15, 2019 | 6.846 | 6.961 | 6.674 | 6.674 | 7,926 | -0.20(-2.93%) |
Feb 14, 2019 | 6.961 | 7.009 | 6.817 | 6.875 | 2,993 | -0.07(-0.99%) |
Feb 13, 2019 | 6.832 | 6.966 | 6.832 | 6.943 | 1,651 | +0.18(+2.71%) |
Feb 12, 2019 | 6.932 | 6.961 | 6.760 | 6.760 | 2,652 | -0.03(-0.42%) |
Feb 11, 2019 | 6.875 | 6.904 | 6.789 | 6.789 | 1,958 | +0.03(+0.43%) |
Feb 08, 2019 | 6.846 | 6.846 | 6.242 | 6.760 | 7,578 | +0.37(+5.86%) |
Feb 07, 2019 | 6.501 | 6.645 | 6.386 | 6.386 | 2,064 | -0.19(-2.89%) |
Feb 06, 2019 | 6.817 | 6.961 | 6.530 | 6.576 | 2,103 | -0.10(-1.46%) |
Feb 05, 2019 | 7.191 | 7.191 | 6.386 | 6.674 | 794 | -0.03(-0.43%) |
Feb 04, 2019 | 7.795 | 7.795 | 6.702 | 6.702 | 2,121 | -0.35(-4.90%) |
Feb 01, 2019 | 6.674 | 7.048 | 6.515 | 7.048 | 5,214 | +0.32(+4.70%) |
Jan 31, 2019 | 6.587 | 6.731 | 6.386 | 6.731 | 3,988 | +0.17(+2.63%) |
Jan 30, 2019 | 6.328 | 6.573 | 6.185 | 6.559 | 3,701 | +0.16(+2.47%) |
Jan 29, 2019 | 6.418 | 6.443 | 6.314 | 6.400 | 4,345 | -0.22(-3.26%) |
Jan 28, 2019 | 6.472 | 6.616 | 6.472 | 6.616 | 443 | +0.06(+0.88%) |
Jan 25, 2019 | 6.559 | 6.559 | 6.386 | 6.559 | 3,893 | -0.00(-0.06%) |
Jan 24, 2019 | 6.674 | 6.674 | 6.530 | 6.563 | 3,563 | +0.03(+0.50%) |
Jan 23, 2019 | 6.674 | 6.674 | 6.530 | 6.530 | 1,737 | +0.03(+0.44%) |
Jan 22, 2019 | 6.559 | 6.657 | 6.242 | 6.501 | 1,720 | +0.12(+1.80%) |
Jan 18, 2019 | 6.559 | 6.616 | 6.185 | 6.386 | 3,997 | -0.09(-1.33%) |
Jan 17, 2019 | 6.472 | 6.645 | 6.472 | 6.472 | 4,351 | -0.03(-0.44%) |
Jan 16, 2019 | 6.530 | 6.616 | 6.501 | 6.501 | 2,817 | -0.14(-2.16%) |
Jan 15, 2019 | 6.645 | 6.645 | 6.645 | 6.645 | 104 | +0.14(+2.21%) |
Jan 14, 2019 | 6.584 | 6.596 | 6.501 | 6.501 | 1,794 | -0.10(-1.53%) |
Jan 11, 2019 | 6.616 | 6.616 | 6.602 | 6.602 | 521 | -0.13(-1.92%) |
Jan 09, 2019 | 6.731 | 6.731 | 6.731 | 0 | +0.00(+0.06%) | |
Jan 08, 2019 | 6.185 | 6.727 | 6.185 | 6.727 | 1,199 | +0.23(+3.47%) |
Jan 07, 2019 | 6.645 | 6.645 | 6.501 | 6.501 | 2,155 | -0.14(-2.16%) |
Jan 04, 2019 | 6.731 | 6.731 | 6.645 | 6.645 | 556 | +0.00(+0.00%) |
Jan 02, 2019 | 6.645 | 6.645 | 6.645 | 0 | -0.06(-0.86%) | |
Dec 31, 2018 | 6.587 | 6.702 | 6.559 | 6.702 | 1,425 | +0.06(+0.87%) |
Dec 28, 2018 | 6.530 | 6.702 | 6.530 | 6.645 | 1,668 | +0.12(+1.76%) |
Dec 27, 2018 | 6.674 | 6.731 | 6.530 | 6.530 | 2,252 | -0.01(-0.19%) |
Dec 26, 2018 | 6.542 | 6.542 | 6.542 | 6.542 | 347 | -0.07(-1.11%) |
Dec 24, 2018 | 6.559 | 6.616 | 6.530 | 6.616 | 834 | -0.06(-0.86%) |
Dec 21, 2018 | 6.242 | 6.674 | 6.242 | 6.674 | 625 | +0.14(+2.20%) |
Dec 20, 2018 | 6.263 | 6.584 | 6.127 | 6.530 | 4,972 | +0.09(+1.34%) |
Dec 19, 2018 | 6.127 | 6.443 | 6.127 | 6.443 | 7,858 | +0.13(+2.05%) |
Dec 18, 2018 | 5.696 | 6.400 | 5.696 | 6.314 | 40,858 | +0.36(+6.04%) |
Dec 17, 2018 | 6.041 | 6.414 | 5.954 | 5.954 | 9,056 | -0.63(-9.61%) |
Dec 14, 2018 | 6.616 | 6.817 | 6.012 | 6.587 | 7,057 | -0.17(-2.55%) |
Dec 13, 2018 | 7.335 | 7.335 | 6.760 | 6.760 | 3,754 | -0.58(-7.84%) |
Dec 12, 2018 | 7.335 | 7.335 | 7.321 | 7.335 | 5,389 | +0.00(+0.00%) |
Dec 11, 2018 | 7.220 | 7.537 | 7.163 | 7.335 | 1,754 | +0.12(+1.59%) |
Dec 10, 2018 | 8.256 | 8.256 | 7.220 | 7.220 | 2,493 | -1.18(-14.04%) |
Dec 07, 2018 | 8.054 | 8.400 | 7.767 | 8.400 | 6,361 | +0.19(+2.34%) |
Dec 06, 2018 | 7.767 | 8.208 | 7.767 | 8.208 | 10,029 | +0.35(+4.52%) |
Dec 04, 2018 | 8.112 | 8.371 | 7.824 | 7.853 | 5,249 | -0.35(-4.21%) |