Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.760 | 5.760 | 5.550 | 5.700 | 13,401 | +0.07(+1.24%) |
Feb 27, 2019 | 5.580 | 5.819 | 5.580 | 5.630 | 2,080 | +0.08(+1.44%) |
Feb 26, 2019 | 5.500 | 5.550 | 5.400 | 5.550 | 10,510 | +0.04(+0.73%) |
Feb 25, 2019 | 5.510 | 5.605 | 5.500 | 5.510 | 6,312 | +0.01(+0.18%) |
Feb 22, 2019 | 5.720 | 5.720 | 5.500 | 5.500 | 2,400 | -0.19(-3.34%) |
Feb 21, 2019 | 5.680 | 5.880 | 5.600 | 5.690 | 11,696 | +0.08(+1.43%) |
Feb 20, 2019 | 5.750 | 5.950 | 5.610 | 5.610 | 13,212 | -0.09(-1.58%) |
Feb 19, 2019 | 6.010 | 6.010 | 5.700 | 5.700 | 7,861 | -0.30(-5.00%) |
Feb 15, 2019 | 5.930 | 6.050 | 5.930 | 6.000 | 1,100 | +0.14(+2.39%) |
Feb 14, 2019 | 6.160 | 6.232 | 5.860 | 5.860 | 2,375 | -0.26(-4.25%) |
Feb 13, 2019 | 5.780 | 6.150 | 5.780 | 6.120 | 11,523 | +0.12(+2.00%) |
Feb 12, 2019 | 5.660 | 6.077 | 5.660 | 6.000 | 4,254 | +0.45(+8.11%) |
Feb 11, 2019 | 5.850 | 5.930 | 5.280 | 5.550 | 19,436 | -0.27(-4.64%) |
Feb 08, 2019 | 5.860 | 6.150 | 5.780 | 5.820 | 9,200 | -0.03(-0.51%) |
Feb 07, 2019 | 5.870 | 5.885 | 5.850 | 5.850 | 3,892 | -0.00(-0.06%) |
Feb 06, 2019 | 6.000 | 6.086 | 5.854 | 5.854 | 4,145 | -0.15(-2.44%) |
Feb 05, 2019 | 6.180 | 6.250 | 6.000 | 6.000 | 13,248 | -0.10(-1.64%) |
Feb 04, 2019 | 6.000 | 6.270 | 6.000 | 6.100 | 15,970 | +0.09(+1.50%) |
Feb 01, 2019 | 5.940 | 6.170 | 5.900 | 6.010 | 13,800 | +0.16(+2.74%) |
Jan 31, 2019 | 6.000 | 6.371 | 5.759 | 5.850 | 28,955 | -0.12(-2.01%) |
Jan 30, 2019 | 6.300 | 6.300 | 5.970 | 5.970 | 13,207 | -0.38(-5.98%) |
Jan 29, 2019 | 6.510 | 6.520 | 6.090 | 6.350 | 13,013 | -0.22(-3.35%) |
Jan 28, 2019 | 6.980 | 7.360 | 6.400 | 6.570 | 44,622 | -0.54(-7.59%) |
Jan 25, 2019 | 7.010 | 7.130 | 6.750 | 7.110 | 27,100 | +0.09(+1.28%) |
Jan 24, 2019 | 7.250 | 7.250 | 7.020 | 7.020 | 2,030 | -0.30(-4.10%) |
Jan 23, 2019 | 7.560 | 7.560 | 7.320 | 7.320 | 719 | +0.10(+1.39%) |
Jan 22, 2019 | 7.240 | 7.256 | 7.220 | 7.220 | 603 | +0.00(+0.00%) |
Jan 18, 2019 | 7.670 | 7.670 | 7.220 | 7.220 | 7,200 | -0.38(-5.00%) |
Jan 17, 2019 | 7.226 | 7.735 | 7.192 | 7.600 | 4,480 | +0.01(+0.20%) |
Jan 16, 2019 | 7.792 | 7.792 | 7.028 | 7.585 | 9,631 | +0.08(+1.13%) |
Jan 15, 2019 | 8.027 | 8.027 | 7.370 | 7.500 | 9,212 | +0.03(+0.40%) |
Jan 14, 2019 | 7.842 | 7.875 | 7.393 | 7.470 | 9,577 | -0.01(-0.13%) |
Jan 11, 2019 | 7.310 | 7.500 | 7.210 | 7.480 | 1,800 | -0.19(-2.48%) |
Jan 10, 2019 | 8.000 | 8.000 | 7.535 | 7.670 | 442 | +0.17(+2.27%) |
Jan 09, 2019 | 6.900 | 7.682 | 6.900 | 7.500 | 2,472 | +0.00(+0.00%) |
Jan 08, 2019 | 7.990 | 7.990 | 7.500 | 7.500 | 7,385 | -0.20(-2.60%) |
Jan 07, 2019 | 6.800 | 7.830 | 6.800 | 7.700 | 9,048 | +0.08(+1.12%) |
Jan 04, 2019 | 7.491 | 7.694 | 7.491 | 7.615 | 900 | -0.33(-4.21%) |
Jan 03, 2019 | 7.680 | 7.950 | 7.040 | 7.950 | 1,699 | +0.34(+4.47%) |
Jan 02, 2019 | 7.660 | 7.920 | 7.610 | 7.610 | 1,614 | -0.04(-0.52%) |
Dec 31, 2018 | 8.030 | 8.210 | 7.530 | 7.650 | 10,500 | -0.55(-6.71%) |
Dec 28, 2018 | 7.500 | 8.250 | 7.500 | 8.200 | 11,100 | +0.63(+8.32%) |
Dec 27, 2018 | 7.600 | 7.980 | 7.570 | 7.570 | 2,586 | -0.53(-6.54%) |
Dec 26, 2018 | 7.950 | 8.130 | 7.944 | 8.100 | 19,728 | +0.15(+1.89%) |
Dec 24, 2018 | 7.850 | 7.990 | 7.850 | 7.950 | 7,100 | +0.11(+1.40%) |
Dec 21, 2018 | 7.040 | 7.840 | 7.040 | 7.840 | 6,700 | +0.03(+0.38%) |
Dec 20, 2018 | 7.740 | 7.850 | 7.740 | 7.810 | 6,865 | -0.02(-0.26%) |
Dec 19, 2018 | 7.050 | 7.950 | 7.000 | 7.830 | 3,683 | +0.05(+0.64%) |
Dec 18, 2018 | 7.950 | 7.950 | 7.780 | 7.780 | 436 | -0.22(-2.75%) |
Dec 17, 2018 | 7.400 | 8.050 | 6.760 | 8.000 | 14,598 | +0.50(+6.67%) |
Dec 14, 2018 | 7.280 | 7.990 | 7.280 | 7.500 | 5,500 | -0.50(-6.25%) |
Dec 13, 2018 | 7.270 | 8.000 | 7.270 | 8.000 | 30,824 | +0.49(+6.45%) |
Dec 12, 2018 | 7.760 | 8.000 | 7.400 | 7.515 | 5,687 | -0.14(-1.76%) |
Dec 11, 2018 | 7.410 | 8.000 | 7.410 | 7.650 | 3,392 | -0.35(-4.37%) |
Dec 10, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 251 | +0.00(+0.00%) |
Dec 07, 2018 | 6.540 | 8.000 | 6.260 | 8.000 | 7,200 | +1.50(+23.08%) |
Dec 06, 2018 | 6.880 | 6.900 | 6.130 | 6.500 | 6,838 | -0.44(-6.34%) |
Dec 04, 2018 | 6.310 | 6.950 | 5.830 | 6.940 | 10,200 | -0.06(-0.86%) |