Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.778 | 6.856 | 6.673 | 6.768 | 317,548 | +0.01(+0.14%) |
Feb 27, 2019 | 6.797 | 7.053 | 6.683 | 6.759 | 354,772 | +0.02(+0.28%) |
Feb 26, 2019 | 6.911 | 6.911 | 6.446 | 6.740 | 479,515 | -0.20(-2.87%) |
Feb 25, 2019 | 6.787 | 6.987 | 6.674 | 6.939 | 588,466 | +0.14(+2.09%) |
Feb 22, 2019 | 6.531 | 7.062 | 6.522 | 6.797 | 658,040 | +0.29(+4.52%) |
Feb 21, 2019 | 6.494 | 7.186 | 6.446 | 6.503 | 884,616 | +0.19(+3.00%) |
Feb 20, 2019 | 6.351 | 6.380 | 6.152 | 6.313 | 379,609 | -0.05(-0.75%) |
Feb 19, 2019 | 5.991 | 6.446 | 5.972 | 6.361 | 453,387 | +0.35(+5.84%) |
Feb 15, 2019 | 5.925 | 6.039 | 5.877 | 6.010 | 205,808 | +0.13(+2.26%) |
Feb 14, 2019 | 5.849 | 5.915 | 5.764 | 5.877 | 232,223 | +0.01(+0.16%) |
Feb 13, 2019 | 5.792 | 5.982 | 5.764 | 5.868 | 171,215 | +0.09(+1.64%) |
Feb 12, 2019 | 5.858 | 6.114 | 5.745 | 5.773 | 224,456 | -0.05(-0.81%) |
Feb 11, 2019 | 5.403 | 5.849 | 5.384 | 5.821 | 329,915 | +0.43(+7.91%) |
Feb 08, 2019 | 5.565 | 5.659 | 5.328 | 5.394 | 420,689 | -0.16(-2.90%) |
Feb 07, 2019 | 5.887 | 5.896 | 5.536 | 5.555 | 319,999 | -0.40(-6.69%) |
Feb 06, 2019 | 5.934 | 6.114 | 5.858 | 5.953 | 192,408 | -0.08(-1.26%) |
Feb 05, 2019 | 6.200 | 6.219 | 6.029 | 6.029 | 204,044 | -0.10(-1.70%) |
Feb 04, 2019 | 5.707 | 6.190 | 5.678 | 6.133 | 257,324 | +0.39(+6.77%) |
Feb 01, 2019 | 5.754 | 5.906 | 5.669 | 5.745 | 176,799 | +0.05(+0.83%) |
Jan 31, 2019 | 5.754 | 5.821 | 5.678 | 5.697 | 266,677 | -0.08(-1.31%) |
Jan 30, 2019 | 5.593 | 5.828 | 5.546 | 5.773 | 209,052 | +0.23(+4.10%) |
Jan 29, 2019 | 5.565 | 5.688 | 5.498 | 5.546 | 185,510 | -0.02(-0.34%) |
Jan 28, 2019 | 5.934 | 5.934 | 5.517 | 5.565 | 321,447 | -0.52(-8.57%) |
Jan 25, 2019 | 5.839 | 6.133 | 5.802 | 6.086 | 227,539 | +0.27(+4.56%) |
Jan 24, 2019 | 5.565 | 5.915 | 5.546 | 5.821 | 176,045 | +0.26(+4.60%) |
Jan 23, 2019 | 5.802 | 5.868 | 5.489 | 5.565 | 246,403 | -0.21(-3.61%) |
Jan 22, 2019 | 6.086 | 6.122 | 5.716 | 5.773 | 405,940 | -0.37(-6.02%) |
Jan 18, 2019 | 6.219 | 6.238 | 6.067 | 6.143 | 293,364 | -0.05(-0.77%) |
Jan 17, 2019 | 6.219 | 6.295 | 5.920 | 6.190 | 417,903 | -0.13(-2.10%) |
Jan 16, 2019 | 6.323 | 6.446 | 6.105 | 6.323 | 254,010 | -0.02(-0.30%) |
Jan 15, 2019 | 6.200 | 6.446 | 6.162 | 6.342 | 234,563 | +0.15(+2.45%) |
Jan 14, 2019 | 6.010 | 6.295 | 5.991 | 6.190 | 183,524 | +0.03(+0.46%) |
Jan 11, 2019 | 6.133 | 6.323 | 6.058 | 6.162 | 319,948 | -0.12(-1.96%) |
Jan 10, 2019 | 6.095 | 6.304 | 5.963 | 6.285 | 222,565 | +0.06(+0.91%) |
Jan 09, 2019 | 6.039 | 6.295 | 5.984 | 6.228 | 416,535 | +0.25(+4.12%) |
Jan 08, 2019 | 6.067 | 6.228 | 5.877 | 5.982 | 454,662 | +0.03(+0.48%) |
Jan 07, 2019 | 5.584 | 6.370 | 5.498 | 5.953 | 693,275 | +0.46(+8.28%) |
Jan 04, 2019 | 5.072 | 5.517 | 5.015 | 5.498 | 454,868 | +0.53(+10.69%) |
Jan 03, 2019 | 4.967 | 5.110 | 4.711 | 4.967 | 448,492 | -0.01(-0.19%) |
Jan 02, 2019 | 4.218 | 4.996 | 4.218 | 4.977 | 628,525 | +0.68(+15.89%) |
Dec 31, 2018 | 4.427 | 4.465 | 4.228 | 4.294 | 343,366 | -0.08(-1.74%) |
Dec 28, 2018 | 4.418 | 4.493 | 4.294 | 4.370 | 228,383 | -0.01(-0.22%) |
Dec 27, 2018 | 4.550 | 4.645 | 4.143 | 4.380 | 518,028 | -0.28(-6.10%) |
Dec 26, 2018 | 4.095 | 4.664 | 3.991 | 4.664 | 769,003 | +0.64(+15.76%) |
Dec 24, 2018 | 4.218 | 4.285 | 4.010 | 4.029 | 350,539 | -0.25(-5.76%) |
Dec 21, 2018 | 4.607 | 4.617 | 4.275 | 4.275 | 1,064,172 | -0.33(-7.20%) |
Dec 20, 2018 | 4.389 | 4.787 | 4.275 | 4.607 | 1,029,562 | +0.21(+4.74%) |
Dec 19, 2018 | 4.427 | 4.678 | 4.304 | 4.399 | 674,003 | +0.00(+0.00%) |
Dec 18, 2018 | 4.749 | 4.797 | 4.323 | 4.399 | 1,108,935 | -0.35(-7.39%) |
Dec 17, 2018 | 4.967 | 5.299 | 4.740 | 4.749 | 802,592 | -0.22(-4.39%) |
Dec 14, 2018 | 5.688 | 5.735 | 4.854 | 4.967 | 1,435,388 | -0.80(-13.82%) |
Dec 13, 2018 | 6.437 | 6.446 | 5.688 | 5.764 | 1,100,001 | -0.72(-11.11%) |
Dec 12, 2018 | 6.949 | 6.958 | 6.475 | 6.484 | 500,002 | -0.41(-5.91%) |
Dec 11, 2018 | 7.214 | 7.318 | 6.854 | 6.892 | 211,343 | -0.23(-3.20%) |
Dec 10, 2018 | 7.129 | 7.242 | 6.939 | 7.119 | 357,966 | -0.16(-2.21%) |
Dec 07, 2018 | 7.394 | 7.555 | 7.233 | 7.280 | 302,225 | +0.07(+0.92%) |
Dec 06, 2018 | 7.091 | 7.280 | 6.835 | 7.214 | 367,860 | -0.06(-0.78%) |
Dec 04, 2018 | 7.517 | 7.707 | 7.261 | 7.271 | 273,005 | -0.26(-3.40%) |