Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.800 | 6.896 | 6.101 | 6.410 | 76,051 | -0.39(-5.72%) |
Feb 27, 2019 | 6.637 | 6.896 | 6.500 | 6.799 | 31,478 | +0.20(+3.02%) |
Feb 26, 2019 | 6.500 | 7.000 | 6.400 | 6.600 | 42,035 | +0.10(+1.54%) |
Feb 25, 2019 | 6.700 | 7.000 | 6.400 | 6.500 | 76,296 | -0.19(-2.84%) |
Feb 22, 2019 | 6.650 | 6.800 | 6.370 | 6.690 | 52,190 | +0.01(+0.15%) |
Feb 21, 2019 | 6.500 | 6.868 | 6.300 | 6.680 | 49,215 | +0.28(+4.37%) |
Feb 20, 2019 | 6.400 | 6.800 | 6.300 | 6.400 | 71,721 | -0.01(-0.16%) |
Feb 19, 2019 | 6.250 | 6.975 | 5.975 | 6.410 | 81,436 | +0.16(+2.56%) |
Feb 15, 2019 | 5.930 | 6.300 | 5.900 | 6.250 | 42,270 | +0.30(+5.11%) |
Feb 14, 2019 | 6.416 | 6.500 | 5.900 | 5.946 | 48,428 | -0.47(-7.33%) |
Feb 13, 2019 | 6.792 | 6.900 | 5.860 | 6.416 | 113,893 | -0.08(-1.29%) |
Feb 12, 2019 | 5.600 | 6.500 | 5.500 | 6.500 | 357,351 | +0.90(+16.03%) |
Feb 11, 2019 | 5.500 | 5.899 | 5.422 | 5.602 | 31,318 | +0.13(+2.41%) |
Feb 08, 2019 | 5.780 | 5.950 | 5.200 | 5.470 | 41,490 | -0.33(-5.69%) |
Feb 07, 2019 | 5.978 | 6.150 | 5.430 | 5.800 | 35,694 | -0.18(-3.01%) |
Feb 06, 2019 | 6.001 | 6.318 | 5.821 | 5.980 | 29,885 | +0.01(+0.08%) |
Feb 05, 2019 | 6.200 | 6.494 | 5.800 | 5.975 | 69,106 | -0.23(-3.63%) |
Feb 04, 2019 | 6.100 | 6.800 | 6.000 | 6.200 | 141,480 | +0.50(+8.77%) |
Feb 01, 2019 | 6.000 | 6.000 | 5.400 | 5.700 | 67,450 | -0.17(-2.91%) |
Jan 31, 2019 | 5.100 | 6.382 | 5.040 | 5.871 | 238,918 | +0.94(+19.09%) |
Jan 30, 2019 | 5.045 | 5.173 | 4.717 | 4.930 | 62,855 | -0.07(-1.40%) |
Jan 29, 2019 | 5.300 | 5.400 | 4.800 | 5.000 | 70,553 | -0.30(-5.66%) |
Jan 28, 2019 | 5.100 | 5.600 | 4.700 | 5.300 | 227,829 | +0.87(+19.64%) |
Jan 25, 2019 | 4.950 | 4.950 | 4.300 | 4.430 | 157,960 | -0.27(-5.74%) |
Jan 24, 2019 | 5.000 | 5.700 | 4.600 | 4.700 | 142,376 | -0.05(-1.05%) |
Jan 23, 2019 | 5.463 | 5.480 | 4.700 | 4.750 | 98,157 | -0.43(-8.25%) |
Jan 22, 2019 | 5.645 | 5.881 | 5.030 | 5.177 | 84,360 | -0.57(-9.97%) |
Jan 18, 2019 | 6.000 | 6.190 | 5.200 | 5.750 | 75,670 | -0.25(-4.17%) |
Jan 17, 2019 | 6.100 | 6.200 | 6.000 | 6.000 | 80,688 | -0.10(-1.64%) |
Jan 16, 2019 | 7.000 | 7.200 | 5.800 | 6.100 | 177,659 | -1.00(-14.08%) |
Jan 15, 2019 | 7.048 | 7.578 | 7.002 | 7.100 | 38,359 | +0.10(+1.40%) |
Jan 14, 2019 | 7.890 | 8.183 | 6.800 | 7.002 | 176,489 | -0.80(-10.23%) |
Jan 11, 2019 | 6.700 | 8.000 | 6.700 | 7.800 | 115,170 | +1.12(+16.70%) |
Jan 10, 2019 | 6.480 | 7.337 | 6.400 | 6.684 | 45,079 | +0.20(+3.02%) |
Jan 09, 2019 | 6.763 | 6.900 | 6.201 | 6.488 | 60,935 | -0.22(-3.31%) |
Jan 08, 2019 | 7.067 | 7.117 | 6.511 | 6.710 | 99,510 | -0.09(-1.32%) |
Jan 07, 2019 | 4.757 | 7.400 | 4.757 | 6.800 | 224,502 | +2.00(+41.67%) |
Jan 04, 2019 | 4.700 | 5.200 | 4.600 | 4.800 | 90,590 | +0.20(+4.44%) |
Jan 03, 2019 | 4.700 | 4.900 | 4.540 | 4.596 | 83,667 | -0.01(-0.24%) |
Jan 02, 2019 | 4.100 | 5.100 | 4.000 | 4.607 | 285,229 | +0.71(+18.13%) |
Dec 31, 2018 | 4.300 | 4.400 | 3.300 | 3.900 | 392,830 | -0.30(-7.14%) |
Dec 28, 2018 | 4.500 | 4.750 | 4.200 | 4.200 | 443,480 | -0.35(-7.77%) |
Dec 27, 2018 | 4.868 | 5.017 | 4.514 | 4.554 | 156,985 | -0.31(-6.45%) |
Dec 26, 2018 | 4.310 | 5.057 | 4.262 | 4.868 | 151,130 | +0.47(+10.64%) |
Dec 24, 2018 | 4.300 | 5.000 | 4.100 | 4.400 | 104,670 | +0.40(+10.00%) |
Dec 21, 2018 | 5.200 | 5.600 | 4.000 | 4.000 | 386,570 | -1.10(-21.57%) |
Dec 20, 2018 | 5.700 | 6.110 | 5.000 | 5.100 | 173,045 | -0.35(-6.44%) |
Dec 19, 2018 | 5.900 | 6.002 | 5.351 | 5.451 | 70,921 | -0.51(-8.51%) |
Dec 18, 2018 | 6.800 | 6.900 | 5.950 | 5.958 | 92,207 | -0.74(-11.07%) |
Dec 17, 2018 | 7.500 | 7.500 | 6.500 | 6.700 | 111,456 | -0.60(-8.22%) |
Dec 14, 2018 | 7.600 | 7.800 | 7.200 | 7.300 | 37,800 | -0.30(-3.96%) |
Dec 13, 2018 | 7.750 | 7.831 | 7.100 | 7.601 | 50,686 | -0.13(-1.69%) |
Dec 12, 2018 | 7.209 | 8.300 | 7.209 | 7.732 | 49,400 | +0.53(+7.39%) |
Dec 11, 2018 | 7.800 | 8.381 | 7.060 | 7.200 | 64,104 | -0.49(-6.38%) |
Dec 10, 2018 | 8.454 | 8.923 | 7.645 | 7.691 | 101,921 | -0.71(-8.44%) |
Dec 07, 2018 | 8.600 | 8.900 | 8.100 | 8.400 | 48,700 | -0.20(-2.33%) |
Dec 06, 2018 | 8.900 | 8.900 | 8.500 | 8.600 | 38,995 | -0.38(-4.23%) |
Dec 04, 2018 | 9.100 | 9.200 | 8.650 | 8.980 | 62,690 | -0.08(-0.88%) |