Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.170 | 6.394 | 6.095 | 6.385 | 205,654 | +0.19(+3.02%) |
Feb 27, 2019 | 6.282 | 6.358 | 6.160 | 6.198 | 203,499 | -0.07(-1.19%) |
Feb 26, 2019 | 6.179 | 6.366 | 6.076 | 6.272 | 355,575 | +0.11(+1.82%) |
Feb 25, 2019 | 6.151 | 6.328 | 6.151 | 6.160 | 243,254 | +0.05(+0.76%) |
Feb 22, 2019 | 6.207 | 6.300 | 6.071 | 6.113 | 259,418 | -0.09(-1.51%) |
Feb 21, 2019 | 6.132 | 6.282 | 6.132 | 6.207 | 331,310 | +0.07(+1.22%) |
Feb 20, 2019 | 6.142 | 6.235 | 6.076 | 6.132 | 245,069 | -0.01(-0.15%) |
Feb 19, 2019 | 6.291 | 6.291 | 6.057 | 6.142 | 366,814 | -0.14(-2.23%) |
Feb 15, 2019 | 6.011 | 6.324 | 5.936 | 6.282 | 343,609 | +0.30(+5.00%) |
Feb 14, 2019 | 5.898 | 6.123 | 5.749 | 5.983 | 322,617 | +0.10(+1.75%) |
Feb 13, 2019 | 5.618 | 5.927 | 5.543 | 5.880 | 405,234 | +0.31(+5.54%) |
Feb 12, 2019 | 5.384 | 5.609 | 5.375 | 5.571 | 364,788 | +0.17(+3.11%) |
Feb 11, 2019 | 5.235 | 5.459 | 5.095 | 5.403 | 449,140 | +0.15(+2.85%) |
Feb 08, 2019 | 5.356 | 5.487 | 5.048 | 5.253 | 771,409 | -0.13(-2.43%) |
Feb 07, 2019 | 5.618 | 5.627 | 5.207 | 5.384 | 639,852 | -0.20(-3.52%) |
Feb 06, 2019 | 6.300 | 6.413 | 5.328 | 5.581 | 2,425,350 | -1.69(-23.26%) |
Feb 05, 2019 | 6.899 | 7.347 | 6.899 | 7.273 | 680,112 | +0.38(+5.56%) |
Feb 04, 2019 | 6.730 | 6.945 | 6.684 | 6.889 | 655,503 | +0.19(+2.79%) |
Feb 01, 2019 | 6.712 | 6.749 | 6.543 | 6.702 | 248,293 | +0.01(+0.14%) |
Jan 31, 2019 | 6.590 | 6.712 | 6.543 | 6.693 | 230,626 | +0.11(+1.70%) |
Jan 30, 2019 | 6.609 | 6.693 | 6.525 | 6.581 | 457,849 | +0.04(+0.57%) |
Jan 29, 2019 | 6.385 | 6.600 | 6.291 | 6.543 | 292,844 | +0.16(+2.49%) |
Jan 28, 2019 | 6.459 | 6.543 | 6.235 | 6.385 | 260,047 | -0.11(-1.73%) |
Jan 25, 2019 | 6.244 | 6.506 | 6.244 | 6.497 | 262,200 | +0.30(+4.83%) |
Jan 24, 2019 | 6.011 | 6.272 | 6.011 | 6.198 | 252,752 | +0.17(+2.79%) |
Jan 23, 2019 | 5.805 | 6.123 | 5.781 | 6.029 | 290,110 | +0.23(+4.03%) |
Jan 22, 2019 | 5.655 | 5.955 | 5.609 | 5.796 | 277,511 | +0.14(+2.48%) |
Jan 18, 2019 | 5.590 | 5.730 | 5.506 | 5.655 | 281,669 | +0.11(+2.02%) |
Jan 17, 2019 | 5.571 | 5.599 | 5.412 | 5.543 | 149,732 | -0.06(-1.00%) |
Jan 16, 2019 | 5.674 | 5.749 | 5.534 | 5.599 | 268,454 | -0.10(-1.80%) |
Jan 15, 2019 | 5.497 | 5.796 | 5.412 | 5.702 | 279,126 | +0.21(+3.74%) |
Jan 14, 2019 | 5.422 | 5.534 | 5.403 | 5.497 | 158,836 | +0.02(+0.34%) |
Jan 11, 2019 | 5.328 | 5.632 | 5.272 | 5.478 | 415,604 | +0.14(+2.63%) |
Jan 10, 2019 | 5.123 | 5.366 | 5.020 | 5.338 | 268,234 | +0.16(+3.07%) |
Jan 09, 2019 | 5.132 | 5.263 | 5.113 | 5.179 | 208,129 | -0.01(-0.18%) |
Jan 08, 2019 | 5.113 | 5.319 | 5.029 | 5.188 | 345,759 | +0.16(+3.16%) |
Jan 07, 2019 | 4.786 | 5.132 | 4.721 | 5.029 | 263,235 | +0.24(+5.08%) |
Jan 04, 2019 | 4.683 | 4.814 | 4.627 | 4.786 | 232,674 | +0.18(+3.85%) |
Jan 03, 2019 | 4.599 | 4.749 | 4.506 | 4.608 | 274,747 | -0.02(-0.40%) |
Jan 02, 2019 | 4.412 | 4.749 | 4.384 | 4.627 | 291,537 | +0.17(+3.77%) |
Dec 31, 2018 | 4.403 | 4.543 | 4.328 | 4.459 | 488,241 | +0.07(+1.71%) |
Dec 28, 2018 | 4.169 | 4.478 | 4.169 | 4.384 | 251,930 | +0.22(+5.39%) |
Dec 27, 2018 | 4.076 | 4.188 | 4.029 | 4.160 | 318,579 | +0.02(+0.45%) |
Dec 26, 2018 | 3.945 | 4.160 | 3.935 | 4.141 | 190,763 | +0.20(+4.98%) |
Dec 24, 2018 | 3.935 | 4.085 | 3.935 | 3.945 | 141,316 | -0.07(-1.63%) |
Dec 21, 2018 | 4.104 | 4.160 | 3.992 | 4.010 | 303,279 | -0.10(-2.50%) |
Dec 20, 2018 | 4.244 | 4.271 | 4.038 | 4.113 | 322,175 | -0.12(-2.87%) |
Dec 19, 2018 | 4.244 | 4.384 | 4.188 | 4.235 | 278,124 | -0.01(-0.22%) |
Dec 18, 2018 | 4.337 | 4.365 | 4.178 | 4.244 | 227,572 | +0.02(+0.44%) |
Dec 17, 2018 | 4.319 | 4.412 | 4.197 | 4.225 | 431,194 | -0.11(-2.59%) |
Dec 14, 2018 | 4.506 | 4.660 | 4.319 | 4.337 | 377,627 | -0.20(-4.33%) |
Dec 13, 2018 | 4.637 | 4.655 | 4.431 | 4.534 | 301,630 | -0.10(-2.22%) |
Dec 12, 2018 | 4.599 | 4.721 | 4.558 | 4.637 | 207,908 | +0.07(+1.43%) |
Dec 11, 2018 | 4.665 | 4.795 | 4.520 | 4.571 | 384,465 | -0.04(-0.81%) |
Dec 10, 2018 | 4.767 | 4.767 | 4.599 | 4.608 | 299,524 | -0.17(-3.52%) |
Dec 07, 2018 | 4.852 | 5.104 | 4.693 | 4.777 | 284,665 | -0.10(-2.11%) |
Dec 06, 2018 | 4.908 | 4.936 | 4.730 | 4.880 | 290,395 | -0.11(-2.25%) |
Dec 04, 2018 | 5.151 | 5.207 | 4.954 | 4.992 | 212,669 | -0.15(-2.91%) |