Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.873 | 5.873 | 5.688 | 5.740 | 338,206 | -0.11(-1.89%) |
Feb 27, 2019 | 5.858 | 5.974 | 5.784 | 5.851 | 372,156 | +0.01(+0.25%) |
Feb 26, 2019 | 6.035 | 6.043 | 5.825 | 5.836 | 406,143 | -0.18(-2.95%) |
Feb 25, 2019 | 6.035 | 6.135 | 5.925 | 6.013 | 251,817 | -0.07(-1.09%) |
Feb 22, 2019 | 6.043 | 6.124 | 6.013 | 6.080 | 215,913 | +0.09(+1.48%) |
Feb 21, 2019 | 6.227 | 6.253 | 5.961 | 5.991 | 278,538 | -0.18(-2.99%) |
Feb 20, 2019 | 6.139 | 6.190 | 6.094 | 6.176 | 313,869 | +0.04(+0.72%) |
Feb 19, 2019 | 6.242 | 6.272 | 6.087 | 6.131 | 278,228 | -0.11(-1.78%) |
Feb 15, 2019 | 6.161 | 6.272 | 6.161 | 6.242 | 292,261 | +0.16(+2.67%) |
Feb 14, 2019 | 6.021 | 6.124 | 6.021 | 6.080 | 292,866 | +0.02(+0.37%) |
Feb 13, 2019 | 6.035 | 6.190 | 6.013 | 6.058 | 183,190 | +0.04(+0.61%) |
Feb 12, 2019 | 6.146 | 6.242 | 5.998 | 6.021 | 327,094 | -0.03(-0.49%) |
Feb 11, 2019 | 5.836 | 6.058 | 5.784 | 6.050 | 170,051 | +0.13(+2.25%) |
Feb 08, 2019 | 6.006 | 6.021 | 5.773 | 5.917 | 361,841 | -0.10(-1.72%) |
Feb 07, 2019 | 6.161 | 6.161 | 5.865 | 6.021 | 409,637 | -0.18(-2.98%) |
Feb 06, 2019 | 6.235 | 6.287 | 6.139 | 6.205 | 312,702 | -0.07(-1.18%) |
Feb 05, 2019 | 6.419 | 6.479 | 6.205 | 6.279 | 453,168 | -0.14(-2.19%) |
Feb 04, 2019 | 6.198 | 6.427 | 6.131 | 6.419 | 289,267 | +0.21(+3.33%) |
Feb 01, 2019 | 6.139 | 6.242 | 6.058 | 6.213 | 363,195 | +0.09(+1.45%) |
Jan 31, 2019 | 6.161 | 6.161 | 6.013 | 6.124 | 467,422 | -0.03(-0.48%) |
Jan 30, 2019 | 6.109 | 6.176 | 5.973 | 6.154 | 375,182 | +0.11(+1.83%) |
Jan 29, 2019 | 5.954 | 6.161 | 5.954 | 6.043 | 379,873 | +0.11(+1.87%) |
Jan 28, 2019 | 5.976 | 6.035 | 5.806 | 5.932 | 297,564 | -0.18(-3.02%) |
Jan 25, 2019 | 6.058 | 6.205 | 6.021 | 6.117 | 510,341 | +0.21(+3.63%) |
Jan 24, 2019 | 5.814 | 5.939 | 5.740 | 5.902 | 337,307 | +0.09(+1.52%) |
Jan 23, 2019 | 6.058 | 6.094 | 5.762 | 5.814 | 277,425 | -0.22(-3.67%) |
Jan 22, 2019 | 6.464 | 6.466 | 5.984 | 6.035 | 447,696 | -0.51(-7.79%) |
Jan 18, 2019 | 6.612 | 6.634 | 6.412 | 6.545 | 309,453 | +0.02(+0.34%) |
Jan 17, 2019 | 6.397 | 6.582 | 6.294 | 6.523 | 459,127 | +0.07(+1.03%) |
Jan 16, 2019 | 6.412 | 6.612 | 6.412 | 6.456 | 252,739 | +0.04(+0.69%) |
Jan 15, 2019 | 6.442 | 6.560 | 6.353 | 6.412 | 414,426 | -0.02(-0.34%) |
Jan 14, 2019 | 6.412 | 6.604 | 6.412 | 6.434 | 275,928 | -0.05(-0.80%) |
Jan 11, 2019 | 6.456 | 6.612 | 6.316 | 6.486 | 399,338 | -0.03(-0.45%) |
Jan 10, 2019 | 6.479 | 6.656 | 6.383 | 6.516 | 232,842 | -0.07(-1.12%) |
Jan 09, 2019 | 6.456 | 6.593 | 6.250 | 6.589 | 429,310 | +0.24(+3.72%) |
Jan 08, 2019 | 6.479 | 6.575 | 6.294 | 6.353 | 609,994 | -0.01(-0.23%) |
Jan 07, 2019 | 6.168 | 6.434 | 5.969 | 6.368 | 724,656 | +0.23(+3.73%) |
Jan 04, 2019 | 5.969 | 6.183 | 5.821 | 6.139 | 443,875 | +0.34(+5.86%) |
Jan 03, 2019 | 5.880 | 5.961 | 5.577 | 5.799 | 526,601 | -0.07(-1.13%) |
Jan 02, 2019 | 5.503 | 6.013 | 5.393 | 5.865 | 579,555 | +0.24(+4.34%) |
Dec 31, 2018 | 5.607 | 5.784 | 5.452 | 5.622 | 892,488 | +0.01(+0.26%) |
Dec 28, 2018 | 5.555 | 5.784 | 5.526 | 5.607 | 1,161,872 | +0.05(+0.93%) |
Dec 27, 2018 | 5.511 | 5.614 | 5.363 | 5.555 | 850,762 | -0.01(-0.27%) |
Dec 26, 2018 | 5.334 | 5.622 | 5.154 | 5.570 | 1,554,663 | +0.35(+6.65%) |
Dec 24, 2018 | 5.289 | 5.407 | 5.193 | 5.223 | 352,636 | -0.13(-2.48%) |
Dec 21, 2018 | 5.489 | 5.644 | 5.282 | 5.356 | 1,896,520 | -0.15(-2.68%) |
Dec 20, 2018 | 5.806 | 5.954 | 5.489 | 5.503 | 783,813 | -0.36(-6.17%) |
Dec 19, 2018 | 5.969 | 6.242 | 5.814 | 5.865 | 829,227 | -0.10(-1.73%) |
Dec 18, 2018 | 6.176 | 6.287 | 5.947 | 5.969 | 802,458 | -0.19(-3.12%) |
Dec 17, 2018 | 6.501 | 6.626 | 6.006 | 6.161 | 2,152,223 | -0.34(-5.23%) |
Dec 14, 2018 | 6.841 | 6.848 | 6.434 | 6.501 | 672,107 | -0.42(-6.08%) |
Dec 13, 2018 | 6.981 | 7.070 | 6.781 | 6.922 | 432,479 | -0.07(-1.06%) |
Dec 12, 2018 | 6.796 | 7.084 | 6.774 | 6.996 | 473,219 | +0.35(+5.34%) |
Dec 11, 2018 | 6.796 | 6.878 | 6.612 | 6.641 | 694,057 | -0.04(-0.55%) |
Dec 10, 2018 | 7.077 | 7.092 | 6.615 | 6.678 | 508,190 | -0.51(-7.09%) |
Dec 07, 2018 | 7.269 | 7.480 | 7.106 | 7.188 | 554,471 | +0.12(+1.67%) |
Dec 06, 2018 | 7.136 | 7.158 | 6.892 | 7.070 | 353,693 | -0.21(-2.94%) |
Dec 04, 2018 | 7.572 | 7.572 | 7.239 | 7.284 | 370,911 | -0.30(-3.99%) |