Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.970 | 6.970 | 6.653 | 6.762 | 11,694 | -0.20(-2.85%) |
Feb 27, 2019 | 6.200 | 7.000 | 6.192 | 6.960 | 18,764 | +0.60(+9.43%) |
Feb 26, 2019 | 6.580 | 6.900 | 6.200 | 6.360 | 13,346 | -0.19(-2.90%) |
Feb 25, 2019 | 6.740 | 6.826 | 6.246 | 6.550 | 16,736 | -0.09(-1.36%) |
Feb 22, 2019 | 6.120 | 6.760 | 6.010 | 6.640 | 34,600 | +0.64(+10.67%) |
Feb 21, 2019 | 5.950 | 6.000 | 5.930 | 6.000 | 1,656 | +0.00(+0.00%) |
Feb 20, 2019 | 5.920 | 6.000 | 5.900 | 6.000 | 8,887 | +0.06(+1.01%) |
Feb 19, 2019 | 5.790 | 6.000 | 5.641 | 5.940 | 9,640 | +0.17(+2.95%) |
Feb 15, 2019 | 5.762 | 5.770 | 5.595 | 5.770 | 11,000 | +0.24(+4.34%) |
Feb 14, 2019 | 5.600 | 5.778 | 5.530 | 5.530 | 13,415 | -0.06(-1.01%) |
Feb 13, 2019 | 5.810 | 5.810 | 5.550 | 5.586 | 12,543 | -0.06(-1.04%) |
Feb 12, 2019 | 5.890 | 6.000 | 5.630 | 5.645 | 14,946 | -0.10(-1.66%) |
Feb 11, 2019 | 5.710 | 6.000 | 5.610 | 5.740 | 26,377 | +0.24(+4.36%) |
Feb 08, 2019 | 6.350 | 6.350 | 5.410 | 5.500 | 64,500 | -0.98(-15.12%) |
Feb 07, 2019 | 6.480 | 6.720 | 6.430 | 6.480 | 1,357 | -0.03(-0.46%) |
Feb 06, 2019 | 6.740 | 6.740 | 6.420 | 6.510 | 2,668 | +0.23(+3.66%) |
Feb 05, 2019 | 6.259 | 6.731 | 6.201 | 6.280 | 3,441 | -0.11(-1.72%) |
Feb 04, 2019 | 6.400 | 6.880 | 6.390 | 6.390 | 17,202 | -0.02(-0.31%) |
Feb 01, 2019 | 6.410 | 6.550 | 6.410 | 6.410 | 14,400 | +0.01(+0.16%) |
Jan 31, 2019 | 6.700 | 7.050 | 6.090 | 6.400 | 30,367 | -0.25(-3.76%) |
Jan 30, 2019 | 7.020 | 7.179 | 6.570 | 6.650 | 7,140 | -0.40(-5.67%) |
Jan 29, 2019 | 7.000 | 7.159 | 6.979 | 7.050 | 46,770 | +0.15(+2.24%) |
Jan 28, 2019 | 6.812 | 7.050 | 6.750 | 6.895 | 23,476 | -0.12(-1.78%) |
Jan 25, 2019 | 7.280 | 7.380 | 6.790 | 7.020 | 32,700 | -0.08(-1.13%) |
Jan 24, 2019 | 6.220 | 7.234 | 6.177 | 7.100 | 44,586 | +0.90(+14.52%) |
Jan 23, 2019 | 6.200 | 6.240 | 5.970 | 6.200 | 25,630 | +0.80(+14.81%) |
Jan 22, 2019 | 5.700 | 5.700 | 5.400 | 5.400 | 3,511 | -0.30(-5.28%) |
Jan 18, 2019 | 5.400 | 5.905 | 5.400 | 5.701 | 1,100 | +0.30(+5.57%) |
Jan 17, 2019 | 5.680 | 5.680 | 5.104 | 5.400 | 7,904 | -0.35(-6.09%) |
Jan 16, 2019 | 5.990 | 6.042 | 5.750 | 5.750 | 7,823 | -0.18(-3.04%) |
Jan 15, 2019 | 5.690 | 6.000 | 5.430 | 5.930 | 25,107 | +0.28(+4.96%) |
Jan 14, 2019 | 5.270 | 5.800 | 5.270 | 5.650 | 3,652 | +0.40(+7.62%) |
Jan 11, 2019 | 5.090 | 5.300 | 5.090 | 5.250 | 6,900 | +0.27(+5.42%) |
Jan 10, 2019 | 5.100 | 5.100 | 4.935 | 4.980 | 3,906 | +0.20(+4.18%) |
Jan 09, 2019 | 4.940 | 4.950 | 4.780 | 4.780 | 3,235 | -0.11(-2.25%) |
Jan 08, 2019 | 4.940 | 4.940 | 4.740 | 4.890 | 5,734 | +0.07(+1.45%) |
Jan 07, 2019 | 4.840 | 4.960 | 4.820 | 4.820 | 13,436 | +0.15(+3.21%) |
Jan 04, 2019 | 4.425 | 4.670 | 4.331 | 4.670 | 11,700 | +0.27(+6.14%) |
Jan 03, 2019 | 4.090 | 4.500 | 4.090 | 4.400 | 4,840 | +0.31(+7.58%) |
Jan 02, 2019 | 3.660 | 4.090 | 3.660 | 4.090 | 9,537 | +0.41(+11.14%) |
Dec 31, 2018 | 3.910 | 4.000 | 3.660 | 3.680 | 46,500 | -0.23(-5.88%) |
Dec 28, 2018 | 3.960 | 4.060 | 3.910 | 3.910 | 9,900 | -0.05(-1.26%) |
Dec 27, 2018 | 4.050 | 4.160 | 3.950 | 3.960 | 14,882 | -0.14(-3.41%) |
Dec 26, 2018 | 4.070 | 4.359 | 4.070 | 4.100 | 32,566 | -0.09(-2.15%) |
Dec 24, 2018 | 4.300 | 4.340 | 4.190 | 4.190 | 29,800 | -0.76(-15.35%) |
Dec 21, 2018 | 4.700 | 4.950 | 4.350 | 4.950 | 34,700 | +0.20(+4.21%) |
Dec 20, 2018 | 4.630 | 4.860 | 4.400 | 4.750 | 42,327 | +0.16(+3.49%) |
Dec 19, 2018 | 4.650 | 4.690 | 4.380 | 4.590 | 15,527 | -0.06(-1.29%) |
Dec 18, 2018 | 4.810 | 4.820 | 4.650 | 4.650 | 5,563 | -0.19(-3.93%) |
Dec 17, 2018 | 4.824 | 4.877 | 4.630 | 4.840 | 26,987 | +0.04(+0.83%) |
Dec 14, 2018 | 4.750 | 5.050 | 4.710 | 4.800 | 8,600 | -0.02(-0.31%) |
Dec 13, 2018 | 5.020 | 5.026 | 4.774 | 4.815 | 10,155 | +0.02(+0.31%) |
Dec 12, 2018 | 5.080 | 5.080 | 4.750 | 4.800 | 32,051 | -0.11(-2.24%) |
Dec 11, 2018 | 4.810 | 5.130 | 4.810 | 4.910 | 14,810 | +0.11(+2.29%) |
Dec 10, 2018 | 4.780 | 4.880 | 4.730 | 4.800 | 18,585 | +0.01(+0.21%) |
Dec 07, 2018 | 4.800 | 4.900 | 4.790 | 4.790 | 13,500 | -0.01(-0.21%) |
Dec 06, 2018 | 4.750 | 4.866 | 4.750 | 4.800 | 35,688 | +0.00(+0.00%) |
Dec 04, 2018 | 4.730 | 4.810 | 4.710 | 4.800 | 28,600 | +0.00(+0.00%) |