Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.080 | 7.180 | 6.960 | 7.150 | 16,930 | +0.01(+0.14%) |
Feb 27, 2019 | 7.000 | 7.160 | 7.000 | 7.140 | 2,851 | +0.14(+2.00%) |
Feb 26, 2019 | 7.230 | 7.230 | 6.965 | 7.000 | 10,260 | -0.23(-3.18%) |
Feb 25, 2019 | 7.240 | 7.240 | 7.050 | 7.230 | 2,715 | +0.00(+0.00%) |
Feb 22, 2019 | 7.080 | 7.240 | 7.020 | 7.230 | 2,600 | +0.13(+1.83%) |
Feb 21, 2019 | 7.155 | 7.155 | 7.044 | 7.100 | 6,601 | +0.19(+2.75%) |
Feb 20, 2019 | 7.230 | 7.230 | 6.910 | 6.910 | 9,018 | -0.33(-4.56%) |
Feb 19, 2019 | 6.420 | 7.240 | 6.420 | 7.240 | 18,187 | +0.43(+6.31%) |
Feb 15, 2019 | 6.566 | 7.210 | 6.485 | 6.810 | 20,200 | +0.39(+6.07%) |
Feb 14, 2019 | 6.580 | 6.640 | 6.220 | 6.420 | 32,437 | +0.00(+0.00%) |
Feb 13, 2019 | 6.520 | 6.550 | 6.280 | 6.420 | 24,219 | +0.00(+0.00%) |
Feb 12, 2019 | 6.320 | 6.500 | 6.269 | 6.420 | 19,985 | +0.11(+1.74%) |
Feb 11, 2019 | 6.070 | 6.340 | 6.070 | 6.310 | 13,179 | +0.27(+4.47%) |
Feb 08, 2019 | 6.060 | 6.100 | 6.040 | 6.040 | 7,100 | -0.04(-0.66%) |
Feb 07, 2019 | 6.040 | 6.120 | 6.040 | 6.080 | 9,548 | +0.05(+0.83%) |
Feb 06, 2019 | 6.024 | 6.130 | 6.024 | 6.030 | 4,962 | -0.01(-0.17%) |
Feb 05, 2019 | 6.150 | 6.160 | 6.040 | 6.040 | 15,656 | -0.01(-0.17%) |
Feb 04, 2019 | 6.090 | 6.190 | 6.050 | 6.050 | 18,001 | +0.03(+0.50%) |
Feb 01, 2019 | 6.040 | 6.190 | 6.000 | 6.020 | 14,800 | -0.03(-0.50%) |
Jan 31, 2019 | 6.140 | 6.200 | 5.920 | 6.050 | 108,712 | -0.03(-0.49%) |
Jan 30, 2019 | 6.040 | 6.190 | 6.000 | 6.080 | 23,675 | +0.11(+1.84%) |
Jan 29, 2019 | 6.030 | 6.200 | 5.970 | 5.970 | 7,924 | -0.01(-0.17%) |
Jan 28, 2019 | 6.030 | 6.030 | 5.850 | 5.980 | 144,219 | -0.02(-0.33%) |
Jan 25, 2019 | 6.000 | 6.220 | 5.900 | 6.000 | 47,200 | +0.05(+0.84%) |
Jan 24, 2019 | 5.940 | 5.990 | 5.910 | 5.950 | 16,210 | +0.00(+0.00%) |
Jan 23, 2019 | 5.960 | 6.090 | 5.790 | 5.950 | 14,830 | +0.00(+0.00%) |
Jan 22, 2019 | 5.990 | 6.000 | 5.900 | 5.950 | 124,438 | -0.05(-0.83%) |
Jan 18, 2019 | 6.030 | 6.030 | 5.950 | 6.000 | 53,300 | +0.00(+0.00%) |
Jan 17, 2019 | 6.020 | 6.070 | 5.950 | 6.000 | 40,142 | -0.03(-0.50%) |
Jan 16, 2019 | 6.070 | 6.100 | 5.960 | 6.030 | 18,312 | -0.04(-0.66%) |
Jan 15, 2019 | 6.030 | 6.170 | 6.000 | 6.070 | 21,927 | +0.05(+0.83%) |
Jan 14, 2019 | 6.000 | 6.090 | 5.900 | 6.020 | 26,839 | -0.07(-1.15%) |
Jan 11, 2019 | 5.900 | 6.200 | 5.900 | 6.090 | 27,700 | +0.22(+3.75%) |
Jan 10, 2019 | 5.890 | 6.100 | 5.870 | 5.870 | 33,800 | -0.15(-2.49%) |
Jan 09, 2019 | 6.080 | 6.170 | 5.840 | 6.020 | 17,695 | -0.02(-0.33%) |
Jan 08, 2019 | 6.000 | 6.200 | 5.890 | 6.040 | 246,898 | +0.04(+0.67%) |
Jan 07, 2019 | 5.810 | 6.040 | 5.800 | 6.000 | 40,225 | +0.20(+3.45%) |
Jan 04, 2019 | 5.820 | 5.910 | 5.640 | 5.800 | 67,400 | -0.03(-0.51%) |
Jan 03, 2019 | 5.740 | 5.830 | 5.698 | 5.830 | 128,295 | +0.00(+0.00%) |
Jan 02, 2019 | 5.600 | 5.830 | 5.510 | 5.830 | 92,979 | +0.24(+4.29%) |
Dec 31, 2018 | 5.400 | 5.600 | 5.400 | 5.590 | 25,800 | +0.09(+1.64%) |
Dec 28, 2018 | 5.360 | 5.570 | 5.360 | 5.500 | 32,000 | +0.19(+3.58%) |
Dec 27, 2018 | 5.270 | 5.450 | 5.270 | 5.310 | 34,264 | -0.06(-1.12%) |
Dec 26, 2018 | 5.200 | 5.420 | 5.200 | 5.370 | 25,300 | +0.17(+3.27%) |
Dec 24, 2018 | 5.120 | 5.270 | 5.010 | 5.200 | 17,500 | +0.01(+0.19%) |
Dec 21, 2018 | 5.330 | 5.330 | 5.030 | 5.190 | 186,100 | -0.12(-2.26%) |
Dec 20, 2018 | 5.430 | 5.500 | 5.180 | 5.310 | 50,441 | -0.15(-2.75%) |
Dec 19, 2018 | 5.420 | 5.510 | 5.190 | 5.460 | 37,105 | +0.02(+0.37%) |
Dec 18, 2018 | 5.240 | 5.460 | 5.090 | 5.440 | 12,942 | +0.21(+4.02%) |
Dec 17, 2018 | 5.240 | 5.460 | 5.095 | 5.230 | 75,827 | -0.06(-1.13%) |
Dec 14, 2018 | 5.540 | 5.540 | 5.240 | 5.290 | 41,600 | -0.28(-5.03%) |
Dec 13, 2018 | 5.540 | 5.650 | 5.530 | 5.570 | 40,599 | +0.02(+0.36%) |
Dec 12, 2018 | 5.460 | 5.680 | 5.427 | 5.550 | 52,526 | +0.09(+1.65%) |
Dec 11, 2018 | 5.710 | 5.930 | 5.140 | 5.460 | 61,646 | -0.21(-3.62%) |
Dec 10, 2018 | 6.010 | 6.210 | 5.600 | 5.665 | 61,534 | -0.33(-5.58%) |
Dec 07, 2018 | 6.330 | 6.500 | 6.000 | 6.000 | 2,186,500 | -0.29(-4.61%) |
Dec 06, 2018 | 6.240 | 6.500 | 6.030 | 6.290 | 57,368 | +0.08(+1.29%) |
Dec 04, 2018 | 6.250 | 6.250 | 6.210 | 6.210 | 1,700 | -0.04(-0.64%) |