Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.410 | 6.410 | 6.260 | 6.330 | 39,104 | -0.10(-1.56%) |
Feb 27, 2019 | 6.420 | 6.500 | 6.290 | 6.430 | 27,259 | -0.01(-0.16%) |
Feb 26, 2019 | 6.250 | 6.500 | 6.250 | 6.440 | 71,002 | +0.14(+2.22%) |
Feb 25, 2019 | 6.250 | 6.350 | 6.210 | 6.300 | 68,693 | +0.05(+0.80%) |
Feb 22, 2019 | 6.210 | 6.300 | 6.210 | 6.250 | 64,500 | +0.02(+0.32%) |
Feb 21, 2019 | 6.150 | 6.280 | 6.150 | 6.230 | 77,712 | +0.03(+0.48%) |
Feb 20, 2019 | 6.070 | 6.210 | 5.970 | 6.200 | 136,851 | +0.12(+1.97%) |
Feb 19, 2019 | 5.470 | 6.090 | 5.470 | 6.080 | 256,691 | +0.60(+10.95%) |
Feb 15, 2019 | 5.340 | 5.490 | 5.340 | 5.480 | 153,800 | +0.13(+2.43%) |
Feb 14, 2019 | 5.380 | 5.380 | 5.332 | 5.350 | 105,818 | +0.00(+0.00%) |
Feb 13, 2019 | 5.380 | 5.410 | 5.320 | 5.350 | 72,023 | -0.03(-0.56%) |
Feb 12, 2019 | 5.330 | 5.410 | 5.330 | 5.380 | 78,228 | +0.02(+0.37%) |
Feb 11, 2019 | 5.360 | 5.390 | 5.310 | 5.360 | 123,536 | -0.01(-0.19%) |
Feb 08, 2019 | 5.460 | 5.490 | 5.330 | 5.370 | 87,300 | -0.09(-1.65%) |
Feb 07, 2019 | 5.420 | 5.490 | 5.400 | 5.460 | 46,164 | -0.04(-0.73%) |
Feb 06, 2019 | 5.450 | 5.650 | 5.430 | 5.500 | 89,738 | +0.08(+1.48%) |
Feb 05, 2019 | 5.380 | 5.450 | 5.340 | 5.420 | 95,162 | +0.01(+0.18%) |
Feb 04, 2019 | 5.400 | 5.460 | 5.350 | 5.410 | 147,621 | +0.01(+0.19%) |
Feb 01, 2019 | 5.450 | 5.500 | 5.310 | 5.400 | 149,800 | -0.16(-2.88%) |
Jan 31, 2019 | 5.500 | 5.910 | 5.290 | 5.560 | 257,263 | +0.26(+4.91%) |
Jan 30, 2019 | 5.360 | 5.410 | 5.270 | 5.300 | 98,613 | -0.05(-0.93%) |
Jan 29, 2019 | 5.360 | 5.435 | 5.190 | 5.350 | 85,623 | -0.01(-0.19%) |
Jan 28, 2019 | 5.420 | 5.455 | 5.350 | 5.360 | 121,519 | -0.10(-1.83%) |
Jan 25, 2019 | 5.330 | 5.500 | 5.300 | 5.460 | 234,200 | +0.16(+3.02%) |
Jan 24, 2019 | 5.320 | 5.360 | 5.170 | 5.300 | 80,082 | +0.00(+0.00%) |
Jan 23, 2019 | 5.290 | 5.370 | 5.260 | 5.300 | 115,573 | +0.00(+0.00%) |
Jan 22, 2019 | 5.360 | 5.400 | 5.270 | 5.300 | 53,895 | -0.02(-0.38%) |
Jan 18, 2019 | 5.310 | 5.330 | 5.290 | 5.320 | 52,400 | +0.02(+0.38%) |
Jan 17, 2019 | 5.220 | 5.330 | 5.110 | 5.300 | 37,910 | +0.03(+0.57%) |
Jan 16, 2019 | 5.380 | 5.380 | 5.250 | 5.270 | 29,926 | -0.02(-0.38%) |
Jan 15, 2019 | 5.250 | 5.367 | 5.206 | 5.290 | 52,855 | -0.01(-0.19%) |
Jan 14, 2019 | 5.300 | 5.450 | 5.250 | 5.300 | 65,383 | +0.00(+0.00%) |
Jan 11, 2019 | 5.200 | 5.400 | 5.200 | 5.300 | 115,900 | +0.10(+1.92%) |
Jan 10, 2019 | 5.250 | 5.260 | 5.177 | 5.200 | 58,372 | -0.05(-0.95%) |
Jan 09, 2019 | 5.330 | 5.390 | 5.250 | 5.250 | 53,124 | -0.12(-2.23%) |
Jan 08, 2019 | 5.280 | 5.380 | 5.280 | 5.370 | 25,843 | +0.10(+1.90%) |
Jan 07, 2019 | 5.410 | 5.450 | 5.180 | 5.270 | 59,518 | -0.13(-2.41%) |
Jan 04, 2019 | 5.410 | 5.410 | 5.330 | 5.400 | 36,200 | +0.06(+1.12%) |
Jan 03, 2019 | 5.350 | 5.360 | 5.260 | 5.340 | 29,137 | -0.02(-0.37%) |
Jan 02, 2019 | 5.230 | 5.360 | 5.230 | 5.360 | 42,498 | +0.13(+2.49%) |
Dec 31, 2018 | 5.110 | 5.330 | 5.070 | 5.230 | 68,800 | +0.12(+2.35%) |
Dec 28, 2018 | 5.080 | 5.160 | 5.060 | 5.110 | 47,800 | +0.06(+1.19%) |
Dec 27, 2018 | 4.980 | 5.090 | 4.970 | 5.050 | 60,563 | -0.02(-0.39%) |
Dec 26, 2018 | 4.840 | 5.150 | 4.840 | 5.070 | 149,666 | +0.20(+4.11%) |
Dec 24, 2018 | 4.710 | 5.000 | 4.710 | 4.870 | 70,900 | +0.16(+3.40%) |
Dec 21, 2018 | 5.000 | 5.140 | 4.710 | 4.710 | 193,000 | +0.16(+3.52%) |
Dec 20, 2018 | 4.570 | 4.650 | 4.460 | 4.550 | 49,933 | -0.06(-1.30%) |
Dec 19, 2018 | 4.640 | 4.690 | 4.530 | 4.610 | 54,452 | -0.05(-1.07%) |
Dec 18, 2018 | 4.750 | 4.770 | 4.610 | 4.660 | 38,716 | -0.04(-0.85%) |
Dec 17, 2018 | 4.490 | 4.750 | 4.460 | 4.700 | 53,579 | +0.04(+0.86%) |
Dec 14, 2018 | 4.690 | 4.750 | 4.650 | 4.660 | 32,200 | -0.04(-0.85%) |
Dec 13, 2018 | 4.620 | 4.760 | 4.560 | 4.700 | 44,235 | +0.09(+1.95%) |
Dec 12, 2018 | 4.550 | 4.640 | 4.380 | 4.610 | 96,045 | +0.11(+2.44%) |
Dec 11, 2018 | 4.560 | 4.560 | 4.350 | 4.500 | 121,997 | -0.02(-0.44%) |
Dec 10, 2018 | 4.600 | 4.620 | 4.490 | 4.520 | 53,861 | -0.11(-2.38%) |
Dec 07, 2018 | 4.560 | 4.650 | 4.560 | 4.630 | 34,400 | +0.04(+0.76%) |
Dec 06, 2018 | 4.550 | 4.650 | 4.475 | 4.595 | 88,570 | -0.03(-0.54%) |
Dec 04, 2018 | 4.720 | 4.800 | 4.550 | 4.620 | 150,300 | -0.10(-2.12%) |