Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.590 | 6.670 | 6.420 | 6.580 | 117,702 | +0.02(+0.30%) |
Feb 27, 2019 | 6.860 | 6.940 | 6.560 | 6.560 | 137,282 | -0.32(-4.65%) |
Feb 26, 2019 | 7.050 | 7.130 | 6.780 | 6.880 | 94,610 | -0.15(-2.13%) |
Feb 25, 2019 | 7.050 | 7.190 | 6.960 | 7.030 | 144,172 | +0.07(+1.01%) |
Feb 22, 2019 | 6.810 | 7.060 | 6.670 | 6.960 | 177,800 | +0.14(+2.05%) |
Feb 21, 2019 | 6.830 | 6.906 | 6.690 | 6.820 | 143,178 | -0.06(-0.87%) |
Feb 20, 2019 | 7.210 | 7.210 | 6.600 | 6.880 | 269,495 | -0.07(-1.01%) |
Feb 19, 2019 | 7.100 | 7.155 | 6.530 | 6.950 | 254,749 | +0.14(+2.06%) |
Feb 15, 2019 | 6.800 | 7.020 | 6.770 | 6.810 | 159,400 | +0.01(+0.15%) |
Feb 14, 2019 | 6.940 | 7.030 | 6.760 | 6.800 | 122,363 | -0.14(-2.02%) |
Feb 13, 2019 | 7.120 | 7.195 | 6.800 | 6.940 | 191,070 | -0.22(-3.07%) |
Feb 12, 2019 | 7.310 | 7.387 | 7.120 | 7.160 | 109,063 | -0.13(-1.78%) |
Feb 11, 2019 | 7.360 | 7.540 | 7.230 | 7.290 | 182,190 | -0.03(-0.41%) |
Feb 08, 2019 | 7.030 | 7.360 | 7.000 | 7.320 | 157,100 | +0.27(+3.83%) |
Feb 07, 2019 | 7.120 | 7.140 | 6.830 | 7.050 | 156,860 | -0.12(-1.67%) |
Feb 06, 2019 | 7.040 | 7.360 | 6.990 | 7.170 | 189,882 | +0.10(+1.41%) |
Feb 05, 2019 | 7.170 | 7.265 | 6.600 | 7.070 | 453,845 | -0.15(-2.08%) |
Feb 04, 2019 | 7.260 | 7.485 | 7.120 | 7.220 | 212,765 | -0.07(-0.96%) |
Feb 01, 2019 | 7.500 | 7.620 | 6.950 | 7.290 | 304,000 | -0.26(-3.44%) |
Jan 31, 2019 | 7.720 | 7.864 | 7.520 | 7.550 | 258,000 | -0.04(-0.53%) |
Jan 30, 2019 | 7.250 | 7.600 | 7.160 | 7.590 | 313,299 | +0.39(+5.42%) |
Jan 29, 2019 | 7.360 | 7.500 | 7.160 | 7.200 | 383,066 | -0.10(-1.37%) |
Jan 28, 2019 | 7.200 | 7.450 | 7.010 | 7.300 | 347,863 | +0.10(+1.39%) |
Jan 25, 2019 | 7.100 | 7.210 | 7.050 | 7.200 | 418,500 | +0.20(+2.86%) |
Jan 24, 2019 | 7.000 | 7.100 | 6.870 | 7.000 | 688,049 | +0.40(+6.06%) |
Jan 23, 2019 | 6.620 | 6.740 | 6.469 | 6.600 | 122,154 | +0.00(+0.00%) |
Jan 22, 2019 | 6.400 | 6.670 | 6.300 | 6.600 | 207,349 | +0.20(+3.12%) |
Jan 18, 2019 | 6.100 | 6.450 | 6.030 | 6.400 | 223,900 | +0.27(+4.40%) |
Jan 17, 2019 | 5.900 | 6.170 | 5.700 | 6.130 | 195,386 | +0.10(+1.66%) |
Jan 16, 2019 | 6.200 | 6.380 | 5.980 | 6.030 | 177,585 | -0.16(-2.58%) |
Jan 15, 2019 | 6.200 | 6.305 | 6.110 | 6.190 | 147,764 | -0.01(-0.16%) |
Jan 14, 2019 | 6.200 | 6.250 | 6.150 | 6.200 | 80,600 | +0.00(+0.00%) |
Jan 11, 2019 | 6.190 | 6.210 | 6.010 | 6.200 | 132,600 | +0.03(+0.49%) |
Jan 10, 2019 | 5.950 | 6.200 | 5.910 | 6.170 | 87,435 | +0.20(+3.35%) |
Jan 09, 2019 | 6.130 | 6.130 | 5.900 | 5.970 | 134,874 | +0.02(+0.34%) |
Jan 08, 2019 | 5.820 | 6.000 | 5.800 | 5.950 | 107,297 | +0.19(+3.30%) |
Jan 07, 2019 | 5.750 | 6.040 | 5.700 | 5.760 | 247,289 | +0.04(+0.70%) |
Jan 04, 2019 | 5.520 | 6.040 | 5.420 | 5.720 | 130,800 | +0.23(+4.19%) |
Jan 03, 2019 | 5.440 | 5.650 | 5.210 | 5.490 | 196,413 | -0.11(-1.96%) |
Jan 02, 2019 | 4.900 | 5.705 | 4.900 | 5.600 | 189,621 | +0.63(+12.68%) |
Dec 31, 2018 | 4.860 | 4.990 | 4.800 | 4.970 | 72,600 | +0.18(+3.76%) |
Dec 28, 2018 | 4.730 | 4.880 | 4.680 | 4.790 | 76,400 | +0.07(+1.48%) |
Dec 27, 2018 | 4.740 | 5.000 | 4.600 | 4.720 | 98,899 | -0.03(-0.63%) |
Dec 26, 2018 | 4.910 | 5.040 | 4.610 | 4.750 | 191,580 | -0.15(-3.06%) |
Dec 24, 2018 | 5.000 | 5.080 | 4.860 | 4.900 | 104,900 | -0.09(-1.80%) |
Dec 21, 2018 | 5.010 | 5.060 | 4.880 | 4.990 | 153,000 | +0.01(+0.20%) |
Dec 20, 2018 | 5.480 | 5.530 | 4.930 | 4.980 | 341,608 | -0.52(-9.45%) |
Dec 19, 2018 | 5.730 | 5.790 | 5.470 | 5.500 | 168,087 | -0.20(-3.51%) |
Dec 18, 2018 | 5.800 | 5.800 | 5.670 | 5.700 | 178,111 | +0.01(+0.18%) |
Dec 17, 2018 | 5.380 | 5.750 | 5.280 | 5.690 | 192,781 | +0.33(+6.16%) |
Dec 14, 2018 | 5.280 | 5.510 | 5.280 | 5.360 | 70,300 | +0.04(+0.75%) |
Dec 13, 2018 | 5.520 | 5.521 | 5.200 | 5.320 | 78,832 | -0.21(-3.80%) |
Dec 12, 2018 | 5.380 | 5.580 | 5.340 | 5.530 | 168,555 | +0.14(+2.60%) |
Dec 11, 2018 | 5.480 | 5.564 | 5.370 | 5.390 | 179,913 | -0.04(-0.74%) |
Dec 10, 2018 | 5.340 | 5.480 | 5.290 | 5.430 | 255,949 | +0.08(+1.50%) |
Dec 07, 2018 | 5.150 | 5.380 | 5.110 | 5.350 | 116,500 | +0.20(+3.88%) |
Dec 06, 2018 | 5.260 | 5.460 | 5.000 | 5.150 | 377,098 | -0.20(-3.74%) |
Dec 04, 2018 | 5.030 | 5.350 | 5.010 | 5.350 | 168,800 | +0.30(+5.94%) |