Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.571 | 6.745 | 6.532 | 6.745 | 124,384 | +0.17(+2.55%) |
Feb 27, 2019 | 6.523 | 6.586 | 6.499 | 6.577 | 65,619 | +0.06(+0.87%) |
Feb 26, 2019 | 6.439 | 6.584 | 6.427 | 6.521 | 92,315 | +0.08(+1.27%) |
Feb 25, 2019 | 6.451 | 6.499 | 6.413 | 6.439 | 97,564 | +0.01(+0.09%) |
Feb 22, 2019 | 6.403 | 6.451 | 6.397 | 6.433 | 21,663 | +0.03(+0.45%) |
Feb 21, 2019 | 6.375 | 6.421 | 6.375 | 6.404 | 28,900 | +0.03(+0.49%) |
Feb 20, 2019 | 6.451 | 6.451 | 6.361 | 6.373 | 51,116 | -0.08(-1.21%) |
Feb 19, 2019 | 6.421 | 6.451 | 6.403 | 6.451 | 68,408 | +0.05(+0.84%) |
Feb 15, 2019 | 6.469 | 6.469 | 6.397 | 6.397 | 19,830 | -0.05(-0.74%) |
Feb 14, 2019 | 6.463 | 6.463 | 6.415 | 6.445 | 19,825 | -0.05(-0.74%) |
Feb 13, 2019 | 6.403 | 6.493 | 6.391 | 6.493 | 33,114 | +0.09(+1.41%) |
Feb 12, 2019 | 6.361 | 6.427 | 6.361 | 6.403 | 31,688 | +0.02(+0.28%) |
Feb 11, 2019 | 6.433 | 6.453 | 6.385 | 6.385 | 28,866 | -0.05(-0.75%) |
Feb 08, 2019 | 6.343 | 6.463 | 6.331 | 6.433 | 58,157 | +0.06(+0.94%) |
Feb 07, 2019 | 6.421 | 6.442 | 6.373 | 6.373 | 25,681 | -0.04(-0.58%) |
Feb 06, 2019 | 6.403 | 6.433 | 6.391 | 6.410 | 57,121 | -0.04(-0.62%) |
Feb 05, 2019 | 6.349 | 6.462 | 6.349 | 6.450 | 55,625 | +0.09(+1.40%) |
Feb 04, 2019 | 6.313 | 6.385 | 6.296 | 6.361 | 60,126 | +0.05(+0.75%) |
Feb 01, 2019 | 6.248 | 6.331 | 6.224 | 6.313 | 53,894 | +0.10(+1.63%) |
Jan 31, 2019 | 6.248 | 6.296 | 6.135 | 6.212 | 90,879 | -0.05(-0.86%) |
Jan 30, 2019 | 6.218 | 6.273 | 6.194 | 6.266 | 39,388 | +0.07(+1.15%) |
Jan 29, 2019 | 6.171 | 6.218 | 6.171 | 6.194 | 71,573 | +0.02(+0.39%) |
Jan 28, 2019 | 6.188 | 6.218 | 6.147 | 6.171 | 65,027 | +0.01(+0.19%) |
Jan 25, 2019 | 6.236 | 6.248 | 6.129 | 6.159 | 76,560 | -0.07(-1.05%) |
Jan 24, 2019 | 6.284 | 6.376 | 6.224 | 6.224 | 36,057 | -0.03(-0.48%) |
Jan 23, 2019 | 6.224 | 6.278 | 6.194 | 6.254 | 47,732 | +0.06(+0.96%) |
Jan 22, 2019 | 6.135 | 6.204 | 6.117 | 6.194 | 41,903 | -0.01(-0.19%) |
Jan 18, 2019 | 6.319 | 6.379 | 6.194 | 6.206 | 52,886 | -0.11(-1.70%) |
Jan 17, 2019 | 6.284 | 6.313 | 6.272 | 6.313 | 20,746 | +0.00(+0.00%) |
Jan 16, 2019 | 6.182 | 6.313 | 6.177 | 6.313 | 34,186 | +0.13(+2.12%) |
Jan 15, 2019 | 6.165 | 6.212 | 6.123 | 6.182 | 37,418 | +0.02(+0.29%) |
Jan 14, 2019 | 6.200 | 6.266 | 6.165 | 6.165 | 30,776 | -0.05(-0.86%) |
Jan 11, 2019 | 6.206 | 6.230 | 6.087 | 6.218 | 66,654 | -0.02(-0.38%) |
Jan 10, 2019 | 6.195 | 6.277 | 6.195 | 6.242 | 22,471 | +0.02(+0.29%) |
Jan 09, 2019 | 6.177 | 6.283 | 6.177 | 6.224 | 74,476 | +0.01(+0.19%) |
Jan 08, 2019 | 6.266 | 6.378 | 6.207 | 6.212 | 76,719 | -0.05(-0.85%) |
Jan 07, 2019 | 6.358 | 6.378 | 6.248 | 6.266 | 54,410 | -0.15(-2.30%) |
Jan 04, 2019 | 6.118 | 6.413 | 6.100 | 6.413 | 82,389 | +0.30(+4.83%) |
Jan 03, 2019 | 6.076 | 6.164 | 6.076 | 6.118 | 40,862 | +0.04(+0.68%) |
Jan 02, 2019 | 5.994 | 6.076 | 5.992 | 6.076 | 25,787 | +0.08(+1.28%) |
Dec 31, 2018 | 6.071 | 6.071 | 6.000 | 6.000 | 59,550 | -0.02(-0.39%) |
Dec 28, 2018 | 5.923 | 6.076 | 5.923 | 6.023 | 93,893 | +0.07(+1.19%) |
Dec 27, 2018 | 5.923 | 5.994 | 5.911 | 5.952 | 74,513 | -0.05(-0.79%) |
Dec 26, 2018 | 5.881 | 6.059 | 5.881 | 6.000 | 75,278 | +0.08(+1.40%) |
Dec 24, 2018 | 5.704 | 6.041 | 5.651 | 5.917 | 66,655 | +0.15(+2.56%) |
Dec 21, 2018 | 5.728 | 5.870 | 5.704 | 5.769 | 50,583 | -0.01(-0.10%) |
Dec 20, 2018 | 5.763 | 5.775 | 5.527 | 5.775 | 216,299 | -0.01(-0.10%) |
Dec 19, 2018 | 5.793 | 5.881 | 5.657 | 5.781 | 165,541 | +0.02(+0.31%) |
Dec 18, 2018 | 5.876 | 5.929 | 5.680 | 5.763 | 169,259 | -0.13(-2.21%) |
Dec 17, 2018 | 5.952 | 6.041 | 5.877 | 5.893 | 100,991 | -0.05(-0.89%) |
Dec 14, 2018 | 5.923 | 5.952 | 5.923 | 5.946 | 51,768 | -0.01(-0.20%) |
Dec 13, 2018 | 6.047 | 6.078 | 5.923 | 5.958 | 92,839 | -0.11(-1.75%) |
Dec 12, 2018 | 6.094 | 6.118 | 6.023 | 6.065 | 40,906 | -0.02(-0.29%) |
Dec 11, 2018 | 6.024 | 6.129 | 6.018 | 6.082 | 48,058 | +0.10(+1.67%) |
Dec 10, 2018 | 6.141 | 6.188 | 5.983 | 5.983 | 41,934 | -0.20(-3.23%) |
Dec 07, 2018 | 6.188 | 6.206 | 6.129 | 6.182 | 25,744 | -0.04(-0.57%) |
Dec 06, 2018 | 6.305 | 6.305 | 6.012 | 6.217 | 106,240 | -0.10(-1.58%) |
Dec 04, 2018 | 6.352 | 6.417 | 6.282 | 6.317 | 140,826 | -0.05(-0.74%) |