Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.217 | 6.307 | 6.038 | 6.217 | 1,848,905 | +0.03(+0.48%) |
Feb 27, 2019 | 6.048 | 6.247 | 5.978 | 6.188 | 1,199,297 | +0.11(+1.80%) |
Feb 26, 2019 | 6.387 | 6.477 | 5.988 | 6.078 | 2,303,740 | -0.32(-4.98%) |
Feb 25, 2019 | 6.347 | 6.716 | 6.297 | 6.397 | 2,120,326 | +0.04(+0.63%) |
Feb 22, 2019 | 6.576 | 6.576 | 6.227 | 6.357 | 2,454,269 | -0.24(-3.63%) |
Feb 21, 2019 | 6.447 | 6.676 | 6.387 | 6.596 | 2,259,150 | +0.07(+1.07%) |
Feb 20, 2019 | 6.506 | 7.124 | 6.247 | 6.526 | 9,550,922 | -1.38(-17.51%) |
Feb 19, 2019 | 7.652 | 8.051 | 7.652 | 7.911 | 1,750,002 | +0.24(+3.12%) |
Feb 15, 2019 | 7.543 | 7.792 | 7.463 | 7.672 | 1,148,450 | +0.15(+1.99%) |
Feb 14, 2019 | 7.523 | 7.602 | 7.403 | 7.523 | 774,003 | -0.04(-0.53%) |
Feb 13, 2019 | 7.632 | 7.732 | 7.363 | 7.563 | 1,192,079 | -0.08(-1.04%) |
Feb 12, 2019 | 7.533 | 7.792 | 7.473 | 7.642 | 811,697 | +0.20(+2.68%) |
Feb 11, 2019 | 7.294 | 7.483 | 7.089 | 7.443 | 971,969 | +0.15(+2.05%) |
Feb 08, 2019 | 7.543 | 7.543 | 7.074 | 7.294 | 885,299 | -0.24(-3.17%) |
Feb 07, 2019 | 7.602 | 7.732 | 7.323 | 7.533 | 1,116,946 | -0.07(-0.92%) |
Feb 06, 2019 | 7.672 | 7.852 | 7.498 | 7.602 | 1,096,532 | -0.12(-1.55%) |
Feb 05, 2019 | 7.533 | 8.190 | 7.503 | 7.722 | 1,048,727 | +0.23(+3.06%) |
Feb 04, 2019 | 7.483 | 7.523 | 7.363 | 7.493 | 887,152 | -0.02(-0.27%) |
Feb 01, 2019 | 7.533 | 7.672 | 7.418 | 7.513 | 989,777 | -0.03(-0.40%) |
Jan 31, 2019 | 7.622 | 7.852 | 7.523 | 7.543 | 1,624,595 | -0.09(-1.18%) |
Jan 30, 2019 | 7.652 | 7.732 | 7.493 | 7.632 | 834,922 | +0.01(+0.13%) |
Jan 29, 2019 | 7.592 | 7.662 | 7.483 | 7.622 | 576,550 | +0.03(+0.39%) |
Jan 28, 2019 | 7.543 | 7.662 | 7.313 | 7.592 | 783,859 | +0.02(+0.26%) |
Jan 25, 2019 | 7.493 | 7.632 | 7.373 | 7.573 | 989,777 | +0.09(+1.20%) |
Jan 24, 2019 | 7.383 | 7.513 | 7.274 | 7.483 | 767,040 | +0.09(+1.21%) |
Jan 23, 2019 | 7.692 | 7.812 | 7.313 | 7.393 | 1,122,301 | -0.30(-3.89%) |
Jan 22, 2019 | 7.234 | 7.941 | 7.234 | 7.692 | 1,764,288 | +0.45(+6.19%) |
Jan 18, 2019 | 7.343 | 7.812 | 7.234 | 7.244 | 6,866,114 | -0.06(-0.82%) |
Jan 17, 2019 | 7.523 | 7.578 | 7.154 | 7.304 | 1,875,684 | -0.30(-3.93%) |
Jan 16, 2019 | 7.563 | 7.742 | 7.443 | 7.602 | 1,924,324 | +0.11(+1.46%) |
Jan 15, 2019 | 7.503 | 7.521 | 7.299 | 7.493 | 1,100,696 | +0.01(+0.13%) |
Jan 14, 2019 | 7.274 | 7.602 | 7.194 | 7.483 | 1,070,455 | +0.15(+2.04%) |
Jan 11, 2019 | 7.164 | 7.413 | 6.995 | 7.333 | 1,112,621 | +0.15(+2.08%) |
Jan 10, 2019 | 7.025 | 7.513 | 6.927 | 7.184 | 1,469,707 | +0.17(+2.41%) |
Jan 09, 2019 | 6.347 | 7.194 | 6.347 | 7.015 | 1,924,251 | +0.71(+11.22%) |
Jan 08, 2019 | 6.536 | 6.646 | 6.207 | 6.307 | 940,647 | -0.18(-2.76%) |
Jan 07, 2019 | 6.496 | 6.716 | 6.307 | 6.486 | 1,373,107 | +0.01(+0.15%) |
Jan 04, 2019 | 6.387 | 6.616 | 6.237 | 6.477 | 2,015,684 | +0.03(+0.46%) |
Jan 03, 2019 | 6.477 | 6.586 | 6.277 | 6.447 | 1,616,118 | -0.04(-0.61%) |
Jan 02, 2019 | 6.227 | 6.626 | 6.188 | 6.486 | 952,135 | +0.18(+2.84%) |
Dec 31, 2018 | 6.317 | 6.367 | 6.078 | 6.307 | 1,428,863 | +0.00(+0.00%) |
Dec 28, 2018 | 6.148 | 6.367 | 6.018 | 6.307 | 1,140,020 | +0.14(+2.26%) |
Dec 27, 2018 | 6.138 | 6.207 | 5.879 | 6.168 | 1,536,633 | -0.06(-0.96%) |
Dec 26, 2018 | 6.058 | 6.267 | 5.812 | 6.227 | 1,317,486 | +0.13(+2.12%) |
Dec 24, 2018 | 6.058 | 6.267 | 6.028 | 6.098 | 648,142 | +0.08(+1.32%) |
Dec 21, 2018 | 6.198 | 6.198 | 5.869 | 6.018 | 8,694,924 | -0.20(-3.21%) |
Dec 20, 2018 | 6.616 | 6.885 | 6.058 | 6.217 | 1,774,622 | -0.39(-5.88%) |
Dec 19, 2018 | 6.626 | 6.825 | 6.576 | 6.606 | 1,500,678 | -0.10(-1.49%) |
Dec 18, 2018 | 6.646 | 7.025 | 6.596 | 6.706 | 1,696,828 | +0.13(+1.97%) |
Dec 17, 2018 | 6.457 | 6.736 | 6.437 | 6.576 | 2,151,893 | +0.14(+2.17%) |
Dec 14, 2018 | 6.586 | 6.785 | 6.377 | 6.437 | 1,258,749 | -0.22(-3.37%) |
Dec 13, 2018 | 6.730 | 6.838 | 6.415 | 6.661 | 1,127,421 | -0.11(-1.60%) |
Dec 12, 2018 | 6.986 | 7.050 | 6.700 | 6.769 | 1,140,130 | -0.24(-3.38%) |
Dec 11, 2018 | 7.213 | 7.390 | 6.887 | 7.006 | 1,133,597 | -0.18(-2.47%) |
Dec 10, 2018 | 6.848 | 7.231 | 6.668 | 7.183 | 1,709,552 | +0.33(+4.74%) |
Dec 07, 2018 | 6.838 | 6.927 | 6.759 | 6.858 | 885,691 | +0.02(+0.29%) |
Dec 06, 2018 | 6.966 | 6.966 | 6.651 | 6.838 | 1,720,100 | -0.17(-2.39%) |
Dec 04, 2018 | 7.232 | 7.311 | 6.976 | 7.006 | 1,643,812 | -0.20(-2.74%) |