Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.986 | 7.002 | 6.850 | 6.986 | 54,096,484 | -0.01(-0.11%) |
Feb 27, 2019 | 7.034 | 7.097 | 6.994 | 6.994 | 42,789,164 | -0.08(-1.13%) |
Feb 26, 2019 | 6.970 | 7.121 | 6.946 | 7.073 | 48,141,924 | +0.10(+1.37%) |
Feb 25, 2019 | 6.986 | 7.050 | 6.970 | 6.978 | 70,988,416 | +0.04(+0.57%) |
Feb 22, 2019 | 6.954 | 6.970 | 6.819 | 6.938 | 51,405,292 | +0.00(+0.00%) |
Feb 21, 2019 | 7.121 | 7.129 | 6.930 | 6.938 | 56,142,752 | -0.18(-2.57%) |
Feb 20, 2019 | 7.034 | 7.153 | 7.026 | 7.121 | 69,443,520 | +0.09(+1.25%) |
Feb 19, 2019 | 6.795 | 7.050 | 6.795 | 7.034 | 47,608,928 | +0.23(+3.40%) |
Feb 15, 2019 | 6.763 | 6.819 | 6.699 | 6.803 | 72,913,728 | +0.10(+1.43%) |
Feb 14, 2019 | 6.675 | 6.747 | 6.627 | 6.707 | 29,565,042 | +0.01(+0.12%) |
Feb 13, 2019 | 6.731 | 6.898 | 6.683 | 6.699 | 34,114,136 | -0.04(-0.59%) |
Feb 12, 2019 | 6.675 | 6.747 | 6.675 | 6.739 | 32,921,490 | +0.10(+1.56%) |
Feb 11, 2019 | 6.699 | 6.723 | 6.604 | 6.635 | 34,390,792 | -0.05(-0.72%) |
Feb 08, 2019 | 6.604 | 6.699 | 6.500 | 6.683 | 48,521,020 | +0.06(+0.96%) |
Feb 07, 2019 | 6.866 | 6.866 | 6.604 | 6.619 | 69,201,336 | -0.33(-4.70%) |
Feb 06, 2019 | 7.002 | 7.089 | 6.914 | 6.946 | 40,970,944 | -0.02(-0.34%) |
Feb 05, 2019 | 6.914 | 6.978 | 6.890 | 6.970 | 32,813,246 | +0.04(+0.57%) |
Feb 04, 2019 | 6.930 | 6.930 | 6.842 | 6.930 | 36,152,860 | -0.02(-0.23%) |
Feb 01, 2019 | 6.986 | 7.018 | 6.866 | 6.946 | 42,839,104 | -0.06(-0.91%) |
Jan 31, 2019 | 6.866 | 7.026 | 6.850 | 7.010 | 49,443,708 | +0.07(+1.03%) |
Jan 30, 2019 | 6.898 | 6.946 | 6.787 | 6.938 | 37,527,768 | +0.08(+1.16%) |
Jan 29, 2019 | 6.819 | 6.882 | 6.749 | 6.858 | 38,889,352 | +0.08(+1.15%) |
Jan 28, 2019 | 6.890 | 6.890 | 6.717 | 6.780 | 53,750,984 | -0.16(-2.26%) |
Jan 25, 2019 | 6.843 | 7.015 | 6.835 | 6.937 | 67,861,280 | +0.20(+3.02%) |
Jan 24, 2019 | 6.514 | 6.796 | 6.436 | 6.733 | 101,536,520 | +0.20(+3.12%) |
Jan 23, 2019 | 6.686 | 6.686 | 6.483 | 6.530 | 57,311,856 | -0.13(-1.88%) |
Jan 22, 2019 | 6.686 | 6.733 | 6.624 | 6.655 | 60,248,360 | -0.06(-0.93%) |
Jan 18, 2019 | 6.569 | 6.733 | 6.522 | 6.717 | 65,303,812 | +0.17(+2.63%) |
Jan 17, 2019 | 6.475 | 6.608 | 6.428 | 6.545 | 72,436,368 | +0.05(+0.84%) |
Jan 16, 2019 | 6.796 | 6.866 | 6.467 | 6.490 | 94,334,352 | -0.43(-6.22%) |
Jan 15, 2019 | 7.062 | 7.070 | 6.851 | 6.921 | 83,405,840 | -0.12(-1.67%) |
Jan 14, 2019 | 6.890 | 7.093 | 6.858 | 7.038 | 56,561,056 | +0.13(+1.93%) |
Jan 11, 2019 | 6.866 | 6.992 | 6.811 | 6.905 | 53,082,928 | +0.12(+1.73%) |
Jan 10, 2019 | 6.819 | 6.866 | 6.616 | 6.788 | 50,422,980 | -0.04(-0.57%) |
Jan 09, 2019 | 6.616 | 6.866 | 6.545 | 6.827 | 61,803,412 | +0.27(+4.18%) |
Jan 08, 2019 | 6.592 | 6.686 | 6.537 | 6.553 | 58,290,404 | +0.06(+0.97%) |
Jan 07, 2019 | 6.349 | 6.545 | 6.279 | 6.490 | 52,014,496 | +0.16(+2.60%) |
Jan 04, 2019 | 6.193 | 6.357 | 6.146 | 6.326 | 54,973,280 | +0.23(+3.86%) |
Jan 03, 2019 | 6.240 | 6.256 | 6.091 | 6.091 | 49,330,708 | -0.09(-1.52%) |
Jan 02, 2019 | 5.895 | 6.279 | 5.856 | 6.185 | 60,635,740 | +0.20(+3.27%) |
Dec 31, 2018 | 6.146 | 6.154 | 5.872 | 5.989 | 73,846,424 | -0.13(-2.05%) |
Dec 28, 2018 | 6.130 | 6.295 | 6.075 | 6.115 | 60,455,052 | -0.03(-0.51%) |
Dec 27, 2018 | 6.122 | 6.146 | 5.895 | 6.146 | 63,606,448 | +0.00(+0.00%) |
Dec 26, 2018 | 6.052 | 6.154 | 5.801 | 6.146 | 75,072,088 | +0.17(+2.88%) |
Dec 24, 2018 | 6.271 | 6.271 | 5.958 | 5.974 | 49,442,336 | -0.33(-5.22%) |
Dec 21, 2018 | 6.436 | 6.577 | 6.295 | 6.303 | 73,496,704 | -0.16(-2.54%) |
Dec 20, 2018 | 6.522 | 6.592 | 6.404 | 6.467 | 74,134,760 | -0.05(-0.72%) |
Dec 19, 2018 | 6.624 | 6.772 | 6.475 | 6.514 | 96,091,464 | -0.12(-1.77%) |
Dec 18, 2018 | 6.694 | 6.796 | 6.584 | 6.631 | 48,820,464 | -0.02(-0.35%) |
Dec 17, 2018 | 6.639 | 6.827 | 6.584 | 6.655 | 56,788,400 | -0.02(-0.23%) |
Dec 14, 2018 | 6.670 | 6.796 | 6.624 | 6.670 | 45,487,536 | +0.02(+0.24%) |
Dec 13, 2018 | 6.788 | 6.811 | 6.616 | 6.655 | 40,413,736 | -0.11(-1.62%) |
Dec 12, 2018 | 6.764 | 6.835 | 6.725 | 6.764 | 51,854,104 | +0.08(+1.17%) |
Dec 11, 2018 | 6.827 | 6.890 | 6.655 | 6.686 | 50,645,556 | +0.02(+0.23%) |
Dec 10, 2018 | 6.913 | 6.929 | 6.561 | 6.670 | 72,134,192 | -0.23(-3.40%) |
Dec 07, 2018 | 7.062 | 7.148 | 6.890 | 6.905 | 55,605,528 | -0.16(-2.22%) |
Dec 06, 2018 | 7.140 | 7.140 | 6.984 | 7.062 | 68,900,272 | -0.13(-1.74%) |
Dec 04, 2018 | 7.477 | 7.516 | 7.187 | 7.187 | 73,992,416 | -0.33(-4.37%) |