Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.420 | 6.440 | 6.250 | 6.390 | 312,057 | +0.00(+0.00%) |
Feb 27, 2019 | 6.290 | 6.430 | 6.210 | 6.390 | 627,273 | +0.14(+2.24%) |
Feb 26, 2019 | 6.130 | 6.350 | 6.010 | 6.250 | 422,207 | +0.11(+1.79%) |
Feb 25, 2019 | 6.000 | 6.170 | 5.980 | 6.140 | 637,653 | +0.18(+3.02%) |
Feb 22, 2019 | 6.000 | 6.010 | 5.570 | 5.960 | 490,500 | +0.01(+0.17%) |
Feb 21, 2019 | 6.000 | 6.040 | 5.920 | 5.950 | 516,098 | -0.05(-0.83%) |
Feb 20, 2019 | 6.000 | 6.050 | 5.960 | 6.000 | 814,672 | +0.02(+0.33%) |
Feb 19, 2019 | 6.120 | 6.130 | 5.930 | 5.980 | 1,054,690 | +0.00(+0.00%) |
Feb 15, 2019 | 6.000 | 6.020 | 5.900 | 5.980 | 398,500 | -0.01(-0.17%) |
Feb 14, 2019 | 5.950 | 6.130 | 5.920 | 5.990 | 587,317 | -0.01(-0.17%) |
Feb 13, 2019 | 5.900 | 6.020 | 5.810 | 6.000 | 967,197 | +0.12(+2.04%) |
Feb 12, 2019 | 6.000 | 6.150 | 5.740 | 5.880 | 764,678 | +0.46(+8.49%) |
Feb 11, 2019 | 5.350 | 5.420 | 5.210 | 5.420 | 257,471 | +0.02(+0.37%) |
Feb 08, 2019 | 5.200 | 5.440 | 5.200 | 5.400 | 164,900 | +0.20(+3.85%) |
Feb 07, 2019 | 5.250 | 5.320 | 5.170 | 5.200 | 101,875 | -0.10(-1.89%) |
Feb 06, 2019 | 5.190 | 5.330 | 5.190 | 5.300 | 174,489 | +0.05(+0.95%) |
Feb 05, 2019 | 5.110 | 5.300 | 5.110 | 5.250 | 335,590 | +0.14(+2.74%) |
Feb 04, 2019 | 4.950 | 5.120 | 4.900 | 5.110 | 259,014 | +0.17(+3.44%) |
Feb 01, 2019 | 4.920 | 5.050 | 4.920 | 4.940 | 96,000 | +0.00(+0.00%) |
Jan 31, 2019 | 4.920 | 5.040 | 4.920 | 4.940 | 158,568 | +0.02(+0.41%) |
Jan 30, 2019 | 4.870 | 5.013 | 4.850 | 4.920 | 147,277 | +0.07(+1.44%) |
Jan 29, 2019 | 4.860 | 4.940 | 4.840 | 4.850 | 319,856 | -0.01(-0.21%) |
Jan 28, 2019 | 4.900 | 4.920 | 4.800 | 4.860 | 104,543 | -0.02(-0.41%) |
Jan 25, 2019 | 4.920 | 4.990 | 4.870 | 4.880 | 690,000 | -0.01(-0.20%) |
Jan 24, 2019 | 4.970 | 5.000 | 4.870 | 4.890 | 57,599 | -0.06(-1.21%) |
Jan 23, 2019 | 4.910 | 4.990 | 4.840 | 4.950 | 217,427 | +0.05(+1.02%) |
Jan 22, 2019 | 5.100 | 5.130 | 4.880 | 4.900 | 163,245 | -0.30(-5.77%) |
Jan 18, 2019 | 5.110 | 5.220 | 5.050 | 5.200 | 137,600 | +0.10(+1.96%) |
Jan 17, 2019 | 4.730 | 5.200 | 4.730 | 5.100 | 167,795 | +0.34(+7.14%) |
Jan 16, 2019 | 4.600 | 4.824 | 4.600 | 4.760 | 272,381 | -0.02(-0.42%) |
Jan 15, 2019 | 4.780 | 4.860 | 4.747 | 4.780 | 80,139 | +0.02(+0.42%) |
Jan 14, 2019 | 4.750 | 4.800 | 4.640 | 4.760 | 140,185 | +0.01(+0.21%) |
Jan 11, 2019 | 4.750 | 4.800 | 4.690 | 4.750 | 156,300 | -0.02(-0.42%) |
Jan 10, 2019 | 4.470 | 4.790 | 4.430 | 4.770 | 153,507 | +0.28(+6.24%) |
Jan 09, 2019 | 4.380 | 4.520 | 4.340 | 4.490 | 266,257 | +0.12(+2.75%) |
Jan 08, 2019 | 4.250 | 4.370 | 4.170 | 4.370 | 226,463 | +0.15(+3.55%) |
Jan 07, 2019 | 4.270 | 4.450 | 4.140 | 4.220 | 760,678 | +0.01(+0.24%) |
Jan 04, 2019 | 4.190 | 4.290 | 4.120 | 4.210 | 245,900 | +0.10(+2.43%) |
Jan 03, 2019 | 4.210 | 4.280 | 4.110 | 4.110 | 139,974 | -0.15(-3.52%) |
Jan 02, 2019 | 4.190 | 4.340 | 4.170 | 4.260 | 105,073 | +0.01(+0.24%) |
Dec 31, 2018 | 4.170 | 4.290 | 4.130 | 4.250 | 93,900 | +0.07(+1.67%) |
Dec 28, 2018 | 4.160 | 4.400 | 4.110 | 4.180 | 97,500 | +0.02(+0.48%) |
Dec 27, 2018 | 4.080 | 4.220 | 4.060 | 4.160 | 109,848 | +0.00(+0.00%) |
Dec 26, 2018 | 4.110 | 4.190 | 4.060 | 4.160 | 107,680 | +0.01(+0.24%) |
Dec 24, 2018 | 4.110 | 4.270 | 4.090 | 4.150 | 83,100 | +0.04(+0.97%) |
Dec 21, 2018 | 4.500 | 4.510 | 4.100 | 4.110 | 316,600 | -0.40(-8.87%) |
Dec 20, 2018 | 4.550 | 4.700 | 4.440 | 4.510 | 286,643 | -0.09(-1.96%) |
Dec 19, 2018 | 4.500 | 4.840 | 4.440 | 4.600 | 385,728 | +0.11(+2.45%) |
Dec 18, 2018 | 4.590 | 4.740 | 4.480 | 4.490 | 424,416 | -0.04(-0.88%) |
Dec 17, 2018 | 4.730 | 4.750 | 4.520 | 4.530 | 206,596 | -0.20(-4.23%) |
Dec 14, 2018 | 4.820 | 4.910 | 4.700 | 4.730 | 146,000 | -0.09(-1.87%) |
Dec 13, 2018 | 5.060 | 5.160 | 4.800 | 4.820 | 314,372 | -0.26(-5.12%) |
Dec 12, 2018 | 5.120 | 5.230 | 5.060 | 5.080 | 236,817 | +0.01(+0.20%) |
Dec 11, 2018 | 5.090 | 5.110 | 5.010 | 5.070 | 121,361 | +0.10(+2.01%) |
Dec 10, 2018 | 5.010 | 5.110 | 4.870 | 4.970 | 114,560 | -0.08(-1.58%) |
Dec 07, 2018 | 5.120 | 5.220 | 4.990 | 5.050 | 125,800 | -0.12(-2.32%) |
Dec 06, 2018 | 5.180 | 5.270 | 5.110 | 5.170 | 183,546 | -0.02(-0.39%) |
Dec 04, 2018 | 5.440 | 5.455 | 5.130 | 5.190 | 482,000 | -0.26(-4.77%) |