Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.150 | 6.390 | 6.050 | 6.290 | 933,039 | +0.15(+2.44%) |
Feb 27, 2019 | 6.010 | 6.230 | 5.900 | 6.140 | 1,080,206 | +0.13(+2.16%) |
Feb 26, 2019 | 6.330 | 6.330 | 5.810 | 6.010 | 1,441,199 | -0.29(-4.60%) |
Feb 25, 2019 | 6.250 | 6.650 | 6.130 | 6.300 | 1,306,639 | +0.14(+2.27%) |
Feb 22, 2019 | 5.650 | 6.180 | 5.560 | 6.160 | 1,173,100 | +0.51(+9.03%) |
Feb 21, 2019 | 5.700 | 5.720 | 5.480 | 5.650 | 731,317 | -0.09(-1.57%) |
Feb 20, 2019 | 5.940 | 6.020 | 5.480 | 5.740 | 1,906,192 | +0.11(+1.95%) |
Feb 19, 2019 | 4.990 | 5.700 | 4.980 | 5.630 | 1,819,947 | +0.67(+13.51%) |
Feb 15, 2019 | 4.890 | 4.975 | 4.730 | 4.960 | 1,082,800 | +0.18(+3.77%) |
Feb 14, 2019 | 4.730 | 4.810 | 4.580 | 4.780 | 1,094,427 | +0.06(+1.27%) |
Feb 13, 2019 | 4.700 | 4.850 | 4.500 | 4.720 | 857,335 | +0.02(+0.43%) |
Feb 12, 2019 | 4.420 | 4.780 | 4.340 | 4.700 | 1,438,427 | +0.31(+7.06%) |
Feb 11, 2019 | 4.410 | 4.680 | 4.260 | 4.390 | 1,157,757 | -0.02(-0.45%) |
Feb 08, 2019 | 4.080 | 4.440 | 4.010 | 4.410 | 1,696,700 | +0.30(+7.30%) |
Feb 07, 2019 | 4.060 | 4.130 | 3.840 | 4.110 | 1,083,651 | -0.09(-2.14%) |
Feb 06, 2019 | 4.430 | 4.650 | 4.050 | 4.200 | 1,172,014 | -0.16(-3.67%) |
Feb 05, 2019 | 4.170 | 4.910 | 4.120 | 4.360 | 3,628,819 | +0.39(+9.82%) |
Feb 04, 2019 | 3.420 | 4.110 | 3.420 | 3.970 | 2,180,736 | +0.54(+15.74%) |
Feb 01, 2019 | 3.480 | 3.540 | 3.380 | 3.430 | 1,122,400 | -0.03(-0.87%) |
Jan 31, 2019 | 3.460 | 3.580 | 3.410 | 3.460 | 986,349 | -0.01(-0.29%) |
Jan 30, 2019 | 3.510 | 3.580 | 3.400 | 3.470 | 1,331,176 | -0.06(-1.70%) |
Jan 29, 2019 | 3.520 | 3.680 | 3.480 | 3.530 | 1,006,666 | +0.03(+0.86%) |
Jan 28, 2019 | 3.820 | 3.930 | 3.450 | 3.500 | 1,758,908 | -0.31(-8.14%) |
Jan 25, 2019 | 3.780 | 3.920 | 3.720 | 3.810 | 1,532,400 | +0.03(+0.79%) |
Jan 24, 2019 | 4.100 | 4.110 | 3.640 | 3.780 | 1,619,044 | -0.24(-5.97%) |
Jan 23, 2019 | 4.170 | 4.230 | 3.940 | 4.020 | 643,012 | -0.09(-2.19%) |
Jan 22, 2019 | 4.620 | 4.640 | 4.000 | 4.110 | 1,257,515 | -0.29(-6.59%) |
Jan 18, 2019 | 4.700 | 4.720 | 4.290 | 4.400 | 724,100 | -0.26(-5.58%) |
Jan 17, 2019 | 4.340 | 4.740 | 4.320 | 4.660 | 663,334 | +0.35(+8.12%) |
Jan 16, 2019 | 4.210 | 4.340 | 4.200 | 4.310 | 301,389 | +0.11(+2.62%) |
Jan 15, 2019 | 4.470 | 4.490 | 4.170 | 4.200 | 385,256 | -0.20(-4.55%) |
Jan 14, 2019 | 4.660 | 4.690 | 4.390 | 4.400 | 424,122 | -0.27(-5.78%) |
Jan 11, 2019 | 4.480 | 5.090 | 4.470 | 4.670 | 1,030,000 | +0.18(+4.01%) |
Jan 10, 2019 | 4.460 | 4.600 | 4.330 | 4.490 | 333,328 | +0.01(+0.22%) |
Jan 09, 2019 | 4.530 | 4.640 | 4.420 | 4.480 | 369,267 | +0.01(+0.22%) |
Jan 08, 2019 | 4.460 | 4.680 | 4.330 | 4.470 | 514,532 | +0.05(+1.13%) |
Jan 07, 2019 | 4.320 | 4.690 | 4.300 | 4.420 | 543,467 | +0.17(+4.00%) |
Jan 04, 2019 | 4.150 | 4.490 | 4.150 | 4.250 | 443,400 | +0.18(+4.42%) |
Jan 03, 2019 | 4.350 | 4.380 | 4.040 | 4.070 | 390,062 | -0.28(-6.44%) |
Jan 02, 2019 | 3.480 | 4.440 | 3.450 | 4.350 | 808,350 | +0.85(+24.29%) |
Dec 31, 2018 | 3.480 | 3.540 | 3.360 | 3.500 | 590,100 | +0.03(+0.86%) |
Dec 28, 2018 | 3.550 | 3.600 | 3.350 | 3.470 | 570,400 | -0.06(-1.70%) |
Dec 27, 2018 | 3.570 | 3.650 | 3.420 | 3.530 | 499,709 | -0.06(-1.67%) |
Dec 26, 2018 | 3.730 | 3.830 | 3.520 | 3.590 | 806,514 | -0.12(-3.23%) |
Dec 24, 2018 | 3.660 | 3.780 | 3.500 | 3.710 | 285,700 | +0.03(+0.82%) |
Dec 21, 2018 | 4.170 | 4.180 | 3.670 | 3.680 | 854,800 | -0.47(-11.33%) |
Dec 20, 2018 | 4.260 | 4.300 | 4.000 | 4.150 | 773,708 | -0.11(-2.58%) |
Dec 19, 2018 | 4.450 | 4.610 | 4.120 | 4.260 | 666,424 | -0.09(-2.07%) |
Dec 18, 2018 | 4.950 | 4.950 | 4.200 | 4.350 | 983,374 | -0.45(-9.38%) |
Dec 17, 2018 | 4.900 | 5.200 | 4.800 | 4.800 | 649,424 | -0.11(-2.24%) |
Dec 14, 2018 | 4.910 | 5.110 | 4.800 | 4.910 | 547,400 | -0.02(-0.41%) |
Dec 13, 2018 | 5.050 | 5.180 | 4.900 | 4.930 | 528,394 | -0.13(-2.57%) |
Dec 12, 2018 | 5.060 | 5.250 | 5.040 | 5.060 | 1,228,781 | +0.00(+0.00%) |
Dec 11, 2018 | 5.200 | 5.290 | 5.010 | 5.060 | 594,773 | -0.08(-1.56%) |
Dec 10, 2018 | 5.180 | 5.320 | 5.010 | 5.140 | 457,121 | -0.04(-0.77%) |
Dec 07, 2018 | 5.150 | 5.210 | 4.970 | 5.180 | 488,400 | +0.04(+0.78%) |
Dec 06, 2018 | 5.190 | 5.300 | 4.970 | 5.140 | 860,622 | -0.18(-3.38%) |
Dec 04, 2018 | 5.790 | 5.900 | 5.210 | 5.320 | 980,200 | -0.46(-7.96%) |