Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.946 | 6.946 | 6.781 | 6.781 | 12,325 | -0.13(-1.86%) |
Feb 27, 2019 | 6.936 | 6.992 | 6.909 | 6.909 | 10,794 | -0.05(-0.66%) |
Feb 26, 2019 | 6.964 | 7.046 | 6.955 | 6.955 | 9,354 | -0.06(-0.79%) |
Feb 25, 2019 | 7.010 | 7.061 | 7.001 | 7.010 | 8,134 | -0.05(-0.65%) |
Feb 22, 2019 | 6.973 | 7.074 | 6.973 | 7.056 | 6,212 | +0.08(+1.19%) |
Feb 21, 2019 | 7.102 | 7.102 | 6.955 | 6.972 | 6,467 | -0.14(-1.95%) |
Feb 20, 2019 | 7.138 | 7.148 | 7.111 | 7.111 | 2,511 | -0.07(-1.02%) |
Feb 19, 2019 | 7.092 | 7.184 | 7.083 | 7.184 | 8,140 | +0.09(+1.29%) |
Feb 15, 2019 | 6.992 | 7.129 | 6.992 | 7.092 | 5,994 | +0.13(+1.86%) |
Feb 14, 2019 | 6.845 | 6.976 | 6.835 | 6.963 | 13,158 | +0.08(+1.19%) |
Feb 13, 2019 | 6.781 | 6.918 | 6.781 | 6.881 | 4,054 | +0.06(+0.94%) |
Feb 12, 2019 | 6.754 | 6.836 | 6.754 | 6.818 | 5,354 | +0.09(+1.36%) |
Feb 11, 2019 | 6.653 | 6.769 | 6.653 | 6.726 | 3,187 | +0.02(+0.27%) |
Feb 08, 2019 | 6.745 | 6.745 | 6.662 | 6.708 | 3,615 | -0.02(-0.27%) |
Feb 07, 2019 | 6.854 | 6.854 | 6.708 | 6.726 | 8,913 | -0.15(-2.13%) |
Feb 06, 2019 | 6.909 | 6.936 | 6.872 | 6.872 | 7,820 | -0.06(-0.92%) |
Feb 05, 2019 | 6.964 | 7.005 | 6.936 | 6.936 | 3,123 | -0.04(-0.52%) |
Feb 04, 2019 | 6.936 | 7.018 | 6.927 | 6.973 | 7,322 | +0.02(+0.26%) |
Feb 01, 2019 | 6.927 | 6.991 | 6.918 | 6.954 | 2,520 | +0.06(+0.87%) |
Jan 31, 2019 | 6.891 | 6.991 | 6.891 | 6.894 | 9,952 | +0.05(+0.72%) |
Jan 30, 2019 | 6.726 | 6.845 | 6.726 | 6.845 | 4,338 | +0.12(+1.76%) |
Jan 29, 2019 | 6.662 | 6.726 | 6.662 | 6.726 | 2,636 | +0.09(+1.38%) |
Jan 28, 2019 | 6.599 | 6.667 | 6.589 | 6.635 | 4,051 | -0.04(-0.55%) |
Jan 25, 2019 | 6.635 | 6.781 | 6.635 | 6.672 | 17,531 | +0.05(+0.83%) |
Jan 24, 2019 | 6.644 | 6.644 | 6.544 | 6.617 | 6,444 | -0.07(-1.09%) |
Jan 23, 2019 | 6.726 | 6.743 | 6.643 | 6.690 | 5,298 | -0.05(-0.70%) |
Jan 22, 2019 | 6.818 | 6.845 | 6.735 | 6.737 | 3,641 | -0.12(-1.71%) |
Jan 18, 2019 | 6.781 | 6.881 | 6.781 | 6.854 | 5,259 | +0.08(+1.21%) |
Jan 17, 2019 | 6.699 | 6.772 | 6.662 | 6.772 | 2,047 | +0.03(+0.41%) |
Jan 16, 2019 | 6.763 | 6.772 | 6.708 | 6.745 | 3,505 | -0.05(-0.80%) |
Jan 15, 2019 | 6.627 | 6.799 | 6.627 | 6.799 | 7,098 | +0.15(+2.18%) |
Jan 14, 2019 | 6.627 | 6.654 | 6.608 | 6.654 | 6,355 | -0.05(-0.68%) |
Jan 11, 2019 | 6.726 | 6.726 | 6.672 | 6.699 | 2,313 | -0.08(-1.17%) |
Jan 10, 2019 | 6.790 | 6.790 | 6.708 | 6.778 | 7,710 | -0.02(-0.27%) |
Jan 09, 2019 | 6.735 | 6.799 | 6.735 | 6.797 | 14,660 | +0.11(+1.59%) |
Jan 08, 2019 | 6.699 | 6.739 | 6.681 | 6.690 | 3,905 | +0.06(+0.96%) |
Jan 07, 2019 | 6.254 | 6.690 | 6.254 | 6.627 | 19,432 | +0.44(+7.04%) |
Jan 04, 2019 | 6.037 | 6.191 | 6.037 | 6.191 | 4,296 | +0.22(+3.65%) |
Jan 03, 2019 | 5.964 | 6.027 | 5.899 | 5.973 | 13,829 | +0.05(+0.92%) |
Jan 02, 2019 | 5.746 | 5.937 | 5.746 | 5.918 | 9,583 | +0.06(+1.09%) |
Dec 31, 2018 | 5.737 | 5.909 | 5.610 | 5.855 | 138,034 | +0.18(+3.20%) |
Dec 28, 2018 | 5.619 | 5.696 | 5.555 | 5.673 | 37,896 | +0.04(+0.79%) |
Dec 27, 2018 | 5.528 | 5.719 | 5.392 | 5.629 | 34,428 | -0.01(-0.14%) |
Dec 26, 2018 | 5.474 | 5.637 | 5.365 | 5.637 | 27,557 | +0.20(+3.67%) |
Dec 24, 2018 | 5.619 | 5.619 | 5.437 | 5.437 | 14,431 | -0.26(-4.62%) |
Dec 21, 2018 | 5.628 | 5.701 | 5.546 | 5.701 | 34,260 | +0.04(+0.64%) |
Dec 20, 2018 | 5.810 | 5.819 | 5.592 | 5.664 | 17,509 | -0.23(-3.93%) |
Dec 19, 2018 | 5.991 | 6.027 | 5.873 | 5.896 | 16,565 | -0.10(-1.59%) |
Dec 18, 2018 | 6.200 | 6.218 | 5.973 | 5.991 | 12,418 | -0.24(-3.79%) |
Dec 17, 2018 | 6.263 | 6.363 | 6.218 | 6.227 | 11,849 | -0.20(-3.11%) |
Dec 14, 2018 | 6.481 | 6.481 | 6.409 | 6.427 | 19,719 | -0.08(-1.26%) |
Dec 13, 2018 | 6.527 | 6.536 | 6.455 | 6.509 | 16,132 | -0.03(-0.41%) |
Dec 12, 2018 | 6.527 | 6.581 | 6.518 | 6.536 | 26,192 | +0.11(+1.69%) |
Dec 11, 2018 | 6.554 | 6.554 | 6.409 | 6.427 | 24,050 | -0.08(-1.19%) |
Dec 10, 2018 | 6.590 | 6.590 | 6.427 | 6.505 | 23,865 | -0.11(-1.69%) |
Dec 07, 2018 | 6.743 | 6.888 | 6.617 | 6.617 | 18,942 | -0.06(-0.95%) |
Dec 06, 2018 | 6.698 | 6.698 | 6.545 | 6.680 | 38,349 | -0.14(-2.12%) |
Dec 04, 2018 | 6.960 | 6.960 | 6.815 | 6.824 | 9,194 | -0.18(-2.58%) |