Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.940 | 6.220 | 5.850 | 6.130 | 145,254 | +0.17(+2.85%) |
Feb 27, 2019 | 6.130 | 6.210 | 5.890 | 5.960 | 80,691 | -0.20(-3.25%) |
Feb 26, 2019 | 5.980 | 6.250 | 5.970 | 6.160 | 82,676 | +0.22(+3.70%) |
Feb 25, 2019 | 5.900 | 6.020 | 5.870 | 5.940 | 127,471 | +0.04(+0.68%) |
Feb 22, 2019 | 5.890 | 6.000 | 5.760 | 5.900 | 66,700 | +0.07(+1.20%) |
Feb 21, 2019 | 5.940 | 5.940 | 5.750 | 5.830 | 66,569 | -0.06(-1.02%) |
Feb 20, 2019 | 6.000 | 6.080 | 5.840 | 5.890 | 68,738 | -0.11(-1.83%) |
Feb 19, 2019 | 6.100 | 6.240 | 5.800 | 6.000 | 114,855 | -0.11(-1.80%) |
Feb 15, 2019 | 5.890 | 6.280 | 5.890 | 6.110 | 169,500 | +0.26(+4.44%) |
Feb 14, 2019 | 5.920 | 6.050 | 5.850 | 5.850 | 137,277 | -0.14(-2.34%) |
Feb 13, 2019 | 6.000 | 6.050 | 5.880 | 5.990 | 209,697 | -0.01(-0.17%) |
Feb 12, 2019 | 5.980 | 6.100 | 5.935 | 6.000 | 160,087 | +0.02(+0.33%) |
Feb 11, 2019 | 6.000 | 6.040 | 5.880 | 5.980 | 52,995 | -0.01(-0.17%) |
Feb 08, 2019 | 6.000 | 6.140 | 5.840 | 5.990 | 65,400 | -0.02(-0.33%) |
Feb 07, 2019 | 6.130 | 6.230 | 5.861 | 6.010 | 110,554 | -0.14(-2.28%) |
Feb 06, 2019 | 6.440 | 6.500 | 6.120 | 6.150 | 122,297 | -0.32(-4.95%) |
Feb 05, 2019 | 6.620 | 6.790 | 6.420 | 6.470 | 105,351 | -0.13(-1.97%) |
Feb 04, 2019 | 6.380 | 6.900 | 6.380 | 6.600 | 132,159 | +0.22(+3.45%) |
Feb 01, 2019 | 6.220 | 6.630 | 6.220 | 6.380 | 107,200 | +0.22(+3.57%) |
Jan 31, 2019 | 6.130 | 6.300 | 6.070 | 6.160 | 137,211 | +0.03(+0.49%) |
Jan 30, 2019 | 6.030 | 6.190 | 5.930 | 6.130 | 58,564 | +0.09(+1.49%) |
Jan 29, 2019 | 5.990 | 6.220 | 5.930 | 6.040 | 122,550 | +0.03(+0.50%) |
Jan 28, 2019 | 5.750 | 6.100 | 5.640 | 6.010 | 128,100 | +0.00(+0.00%) |
Jan 25, 2019 | 5.450 | 6.150 | 5.450 | 6.010 | 301,900 | +0.60(+11.09%) |
Jan 24, 2019 | 5.420 | 5.620 | 5.285 | 5.410 | 65,388 | -0.01(-0.18%) |
Jan 23, 2019 | 5.650 | 5.980 | 5.300 | 5.420 | 189,951 | -0.23(-4.07%) |
Jan 22, 2019 | 5.740 | 5.800 | 5.520 | 5.650 | 124,843 | -0.06(-1.05%) |
Jan 18, 2019 | 5.680 | 5.840 | 5.530 | 5.710 | 57,300 | +0.06(+1.06%) |
Jan 17, 2019 | 5.960 | 6.000 | 5.580 | 5.650 | 61,049 | -0.30(-5.04%) |
Jan 16, 2019 | 6.210 | 6.340 | 5.940 | 5.950 | 138,024 | -0.25(-4.03%) |
Jan 15, 2019 | 6.010 | 6.220 | 5.990 | 6.200 | 46,276 | +0.13(+2.14%) |
Jan 14, 2019 | 6.320 | 6.330 | 5.940 | 6.070 | 67,864 | -0.31(-4.86%) |
Jan 11, 2019 | 6.150 | 6.440 | 6.120 | 6.380 | 73,200 | +0.17(+2.74%) |
Jan 10, 2019 | 5.910 | 6.240 | 5.730 | 6.210 | 87,031 | +0.23(+3.85%) |
Jan 09, 2019 | 5.530 | 6.010 | 5.530 | 5.980 | 125,622 | +0.48(+8.73%) |
Jan 08, 2019 | 5.640 | 5.795 | 5.450 | 5.500 | 141,664 | -0.08(-1.43%) |
Jan 07, 2019 | 5.520 | 5.700 | 5.340 | 5.580 | 101,287 | +0.06(+1.09%) |
Jan 04, 2019 | 5.230 | 5.650 | 5.230 | 5.520 | 61,000 | +0.39(+7.60%) |
Jan 03, 2019 | 4.790 | 5.340 | 4.766 | 5.130 | 105,785 | +0.30(+6.21%) |
Jan 02, 2019 | 4.500 | 5.005 | 4.420 | 4.830 | 90,182 | +0.31(+6.86%) |
Dec 31, 2018 | 4.780 | 4.890 | 4.520 | 4.520 | 118,700 | -0.26(-5.44%) |
Dec 28, 2018 | 4.590 | 4.810 | 4.535 | 4.780 | 120,500 | +0.17(+3.69%) |
Dec 27, 2018 | 4.840 | 4.920 | 4.520 | 4.610 | 106,397 | -0.34(-6.87%) |
Dec 26, 2018 | 4.670 | 5.040 | 4.670 | 4.950 | 114,649 | +0.27(+5.77%) |
Dec 24, 2018 | 4.790 | 4.790 | 4.530 | 4.680 | 81,600 | -0.16(-3.31%) |
Dec 21, 2018 | 5.200 | 5.200 | 4.840 | 4.840 | 208,000 | -0.39(-7.46%) |
Dec 20, 2018 | 5.870 | 5.870 | 5.205 | 5.230 | 130,840 | -0.62(-10.60%) |
Dec 19, 2018 | 5.540 | 6.300 | 5.540 | 5.850 | 149,727 | +0.27(+4.84%) |
Dec 18, 2018 | 6.330 | 6.330 | 5.460 | 5.580 | 142,631 | -0.66(-10.58%) |
Dec 17, 2018 | 6.400 | 6.610 | 6.210 | 6.240 | 115,216 | -0.15(-2.35%) |
Dec 14, 2018 | 6.660 | 7.040 | 6.380 | 6.390 | 77,800 | -0.30(-4.48%) |
Dec 13, 2018 | 7.240 | 7.250 | 6.619 | 6.690 | 87,795 | -0.52(-7.21%) |
Dec 12, 2018 | 6.960 | 7.330 | 6.960 | 7.210 | 72,640 | +0.29(+4.19%) |
Dec 11, 2018 | 7.390 | 7.400 | 6.836 | 6.920 | 117,382 | -0.47(-6.36%) |
Dec 10, 2018 | 7.480 | 7.710 | 7.335 | 7.390 | 81,559 | -0.26(-3.40%) |
Dec 07, 2018 | 7.950 | 8.050 | 7.450 | 7.650 | 54,500 | -0.26(-3.29%) |
Dec 06, 2018 | 7.860 | 8.085 | 7.730 | 7.910 | 73,640 | -0.10(-1.25%) |
Dec 04, 2018 | 8.150 | 8.300 | 7.960 | 8.010 | 87,400 | -0.14(-1.72%) |