Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.270 | 6.350 | 6.055 | 6.230 | 28,569 | +0.01(+0.16%) |
Feb 27, 2019 | 6.370 | 6.370 | 6.100 | 6.220 | 34,623 | -0.13(-2.05%) |
Feb 26, 2019 | 6.258 | 6.520 | 6.185 | 6.350 | 37,082 | +0.05(+0.79%) |
Feb 25, 2019 | 6.490 | 6.550 | 6.300 | 6.300 | 18,104 | -0.16(-2.48%) |
Feb 22, 2019 | 6.380 | 6.500 | 6.330 | 6.460 | 27,000 | +0.11(+1.73%) |
Feb 21, 2019 | 6.210 | 6.400 | 6.210 | 6.350 | 12,534 | +0.10(+1.60%) |
Feb 20, 2019 | 6.150 | 6.341 | 6.150 | 6.250 | 36,108 | +0.12(+1.96%) |
Feb 19, 2019 | 5.990 | 6.140 | 5.910 | 6.130 | 34,759 | +0.14(+2.34%) |
Feb 15, 2019 | 5.800 | 6.040 | 5.775 | 5.990 | 28,600 | +0.22(+3.81%) |
Feb 14, 2019 | 5.910 | 5.920 | 5.740 | 5.770 | 51,281 | -0.10(-1.70%) |
Feb 13, 2019 | 5.870 | 5.961 | 5.730 | 5.870 | 18,016 | -0.01(-0.17%) |
Feb 12, 2019 | 5.670 | 5.899 | 5.660 | 5.880 | 18,873 | +0.25(+4.44%) |
Feb 11, 2019 | 5.640 | 5.660 | 5.610 | 5.630 | 43,793 | +0.00(+0.00%) |
Feb 08, 2019 | 5.650 | 5.660 | 5.600 | 5.630 | 27,400 | -0.04(-0.71%) |
Feb 07, 2019 | 5.930 | 5.930 | 5.650 | 5.670 | 51,191 | -0.27(-4.55%) |
Feb 06, 2019 | 5.970 | 6.010 | 5.900 | 5.940 | 29,601 | -0.01(-0.17%) |
Feb 05, 2019 | 5.970 | 6.030 | 5.930 | 5.950 | 28,736 | -0.06(-1.00%) |
Feb 04, 2019 | 5.950 | 6.040 | 5.930 | 6.010 | 51,435 | +0.07(+1.18%) |
Feb 01, 2019 | 5.980 | 6.000 | 5.910 | 5.940 | 13,800 | -0.05(-0.83%) |
Jan 31, 2019 | 5.970 | 6.060 | 5.930 | 5.990 | 27,114 | +0.01(+0.17%) |
Jan 30, 2019 | 5.950 | 6.010 | 5.930 | 5.980 | 18,524 | +0.03(+0.50%) |
Jan 29, 2019 | 5.920 | 6.010 | 5.900 | 5.950 | 16,488 | +0.01(+0.17%) |
Jan 28, 2019 | 6.020 | 6.100 | 5.910 | 5.940 | 30,934 | -0.13(-2.14%) |
Jan 25, 2019 | 6.070 | 6.240 | 6.010 | 6.070 | 44,400 | +0.02(+0.33%) |
Jan 24, 2019 | 5.940 | 6.300 | 5.940 | 6.050 | 60,578 | -0.02(-0.33%) |
Jan 23, 2019 | 5.910 | 6.100 | 5.850 | 6.070 | 25,118 | +0.21(+3.58%) |
Jan 22, 2019 | 5.950 | 5.960 | 5.810 | 5.860 | 39,918 | -0.07(-1.18%) |
Jan 18, 2019 | 5.980 | 6.060 | 5.880 | 5.930 | 67,600 | -0.05(-0.84%) |
Jan 17, 2019 | 5.760 | 6.150 | 5.750 | 5.980 | 41,939 | +0.22(+3.82%) |
Jan 16, 2019 | 6.070 | 6.190 | 5.750 | 5.760 | 40,109 | -0.36(-5.88%) |
Jan 15, 2019 | 6.060 | 6.140 | 5.990 | 6.120 | 33,568 | +0.12(+2.00%) |
Jan 14, 2019 | 6.160 | 6.340 | 5.990 | 6.000 | 80,094 | -0.21(-3.38%) |
Jan 11, 2019 | 6.220 | 6.380 | 6.180 | 6.210 | 17,100 | -0.04(-0.64%) |
Jan 10, 2019 | 6.500 | 6.500 | 6.230 | 6.250 | 35,370 | -0.02(-0.32%) |
Jan 09, 2019 | 6.375 | 6.375 | 6.170 | 6.270 | 33,267 | +0.01(+0.16%) |
Jan 08, 2019 | 6.390 | 6.620 | 6.230 | 6.260 | 31,043 | -0.05(-0.79%) |
Jan 07, 2019 | 6.160 | 6.410 | 6.160 | 6.310 | 44,142 | +0.11(+1.77%) |
Jan 04, 2019 | 5.980 | 6.440 | 5.880 | 6.200 | 42,600 | +0.32(+5.44%) |
Jan 03, 2019 | 6.140 | 6.321 | 5.860 | 5.880 | 36,847 | -0.27(-4.39%) |
Jan 02, 2019 | 5.870 | 6.260 | 5.680 | 6.150 | 43,838 | +0.32(+5.49%) |
Dec 31, 2018 | 5.740 | 5.890 | 5.600 | 5.830 | 51,800 | +0.09(+1.57%) |
Dec 28, 2018 | 5.700 | 5.900 | 5.700 | 5.740 | 104,500 | +0.00(+0.00%) |
Dec 27, 2018 | 5.920 | 6.093 | 5.500 | 5.740 | 124,401 | -0.18(-3.04%) |
Dec 26, 2018 | 6.060 | 6.400 | 5.820 | 5.920 | 74,192 | +0.09(+1.54%) |
Dec 24, 2018 | 6.150 | 6.165 | 5.620 | 5.830 | 36,300 | -0.70(-10.72%) |
Dec 21, 2018 | 5.670 | 6.580 | 5.670 | 6.530 | 159,600 | +0.86(+15.17%) |
Dec 20, 2018 | 6.690 | 6.990 | 5.660 | 5.670 | 156,839 | -1.49(-20.81%) |
Dec 19, 2018 | 7.010 | 7.410 | 7.000 | 7.160 | 56,277 | +0.20(+2.87%) |
Dec 18, 2018 | 6.930 | 7.040 | 6.800 | 6.960 | 38,579 | +0.09(+1.31%) |
Dec 17, 2018 | 6.830 | 7.270 | 6.800 | 6.870 | 62,883 | -0.02(-0.29%) |
Dec 14, 2018 | 6.680 | 7.090 | 6.620 | 6.890 | 82,000 | -0.10(-1.43%) |
Dec 13, 2018 | 7.280 | 7.280 | 6.930 | 6.990 | 34,010 | -0.29(-3.98%) |
Dec 12, 2018 | 7.610 | 7.800 | 7.250 | 7.280 | 32,256 | -0.23(-3.06%) |
Dec 11, 2018 | 7.520 | 7.600 | 7.452 | 7.510 | 41,844 | +0.10(+1.35%) |
Dec 10, 2018 | 7.730 | 7.890 | 7.229 | 7.410 | 41,194 | -0.31(-4.02%) |
Dec 07, 2018 | 7.760 | 8.090 | 7.700 | 7.720 | 76,500 | -0.01(-0.13%) |
Dec 06, 2018 | 7.660 | 7.810 | 7.560 | 7.730 | 63,364 | -0.19(-2.40%) |
Dec 04, 2018 | 8.030 | 8.030 | 7.780 | 7.920 | 109,500 | -0.15(-1.86%) |