Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.125 | 7.230 | 7.060 | 7.100 | 29,282 | +0.02(+0.28%) |
Feb 27, 2019 | 7.170 | 7.170 | 7.080 | 7.080 | 6,470 | -0.14(-1.94%) |
Feb 26, 2019 | 7.240 | 7.240 | 7.130 | 7.220 | 9,939 | -0.04(-0.55%) |
Feb 25, 2019 | 7.160 | 7.290 | 7.160 | 7.260 | 34,197 | +0.03(+0.41%) |
Feb 22, 2019 | 7.200 | 7.230 | 7.110 | 7.230 | 47,600 | -0.15(-2.03%) |
Feb 21, 2019 | 7.110 | 7.380 | 7.110 | 7.380 | 11,868 | +0.35(+4.98%) |
Feb 20, 2019 | 6.917 | 7.030 | 6.917 | 7.030 | 3,193 | +0.37(+5.56%) |
Feb 19, 2019 | 6.775 | 6.910 | 6.660 | 6.660 | 4,334 | -0.04(-0.60%) |
Feb 15, 2019 | 6.470 | 6.724 | 6.470 | 6.700 | 12,800 | -0.27(-3.87%) |
Feb 14, 2019 | 6.930 | 6.970 | 6.840 | 6.970 | 4,539 | -0.11(-1.55%) |
Feb 13, 2019 | 7.010 | 7.080 | 7.010 | 7.080 | 4,996 | +0.10(+1.43%) |
Feb 12, 2019 | 6.850 | 7.030 | 6.850 | 6.980 | 13,541 | -0.12(-1.69%) |
Feb 11, 2019 | 7.080 | 7.140 | 6.980 | 7.100 | 10,601 | +0.09(+1.28%) |
Feb 08, 2019 | 6.830 | 7.010 | 6.830 | 7.010 | 5,100 | +0.12(+1.76%) |
Feb 07, 2019 | 6.940 | 6.980 | 6.889 | 6.889 | 3,601 | -0.07(-1.02%) |
Feb 06, 2019 | 6.920 | 7.100 | 6.920 | 6.960 | 14,078 | -0.05(-0.68%) |
Feb 05, 2019 | 6.920 | 7.010 | 6.920 | 7.008 | 14,368 | +0.08(+1.13%) |
Feb 04, 2019 | 7.010 | 7.010 | 6.930 | 6.930 | 6,456 | -0.08(-1.10%) |
Feb 01, 2019 | 6.992 | 7.007 | 6.992 | 7.007 | 6,700 | +0.07(+0.97%) |
Jan 31, 2019 | 6.810 | 6.990 | 6.810 | 6.940 | 10,826 | +0.32(+4.83%) |
Jan 30, 2019 | 6.490 | 6.641 | 6.450 | 6.620 | 7,240 | +0.04(+0.53%) |
Jan 29, 2019 | 6.490 | 6.600 | 6.450 | 6.585 | 7,855 | +0.01(+0.23%) |
Jan 28, 2019 | 6.450 | 6.570 | 6.390 | 6.570 | 33,968 | -0.07(-1.11%) |
Jan 25, 2019 | 6.560 | 6.644 | 6.500 | 6.644 | 47,100 | +0.36(+5.80%) |
Jan 24, 2019 | 6.300 | 6.340 | 6.180 | 6.280 | 18,270 | -0.08(-1.26%) |
Jan 23, 2019 | 6.330 | 6.360 | 6.300 | 6.360 | 7,796 | +0.04(+0.63%) |
Jan 22, 2019 | 6.130 | 6.380 | 6.130 | 6.320 | 27,882 | +0.02(+0.32%) |
Jan 18, 2019 | 6.355 | 6.370 | 6.300 | 6.300 | 12,800 | +0.22(+3.62%) |
Jan 17, 2019 | 6.116 | 6.125 | 6.080 | 6.080 | 13,602 | -0.04(-0.65%) |
Jan 16, 2019 | 6.080 | 6.175 | 6.080 | 6.120 | 5,526 | +0.17(+2.86%) |
Jan 15, 2019 | 6.067 | 6.120 | 5.950 | 5.950 | 3,915 | -0.02(-0.40%) |
Jan 14, 2019 | 6.020 | 6.020 | 5.880 | 5.974 | 33,507 | -0.22(-3.49%) |
Jan 11, 2019 | 6.210 | 6.210 | 6.130 | 6.190 | 126,400 | -0.13(-2.06%) |
Jan 10, 2019 | 6.180 | 6.440 | 6.180 | 6.320 | 9,686 | -0.08(-1.25%) |
Jan 09, 2019 | 6.320 | 6.400 | 6.260 | 6.400 | 410,757 | +0.21(+3.39%) |
Jan 08, 2019 | 6.000 | 6.270 | 6.000 | 6.190 | 27,242 | -0.10(-1.59%) |
Jan 07, 2019 | 6.170 | 6.290 | 6.170 | 6.290 | 12,389 | +0.13(+2.11%) |
Jan 04, 2019 | 6.100 | 6.400 | 6.100 | 6.160 | 8,900 | +0.22(+3.70%) |
Jan 03, 2019 | 5.980 | 6.049 | 5.880 | 5.940 | 11,076 | -0.24(-3.88%) |
Jan 02, 2019 | 5.970 | 6.180 | 5.970 | 6.180 | 16,499 | -0.05(-0.80%) |
Dec 31, 2018 | 6.217 | 6.400 | 6.190 | 6.230 | 43,800 | +0.13(+2.13%) |
Dec 28, 2018 | 6.070 | 6.300 | 6.070 | 6.100 | 24,200 | +0.25(+4.27%) |
Dec 27, 2018 | 5.810 | 6.185 | 5.810 | 5.850 | 44,653 | -0.29(-4.69%) |
Dec 26, 2018 | 6.130 | 6.320 | 6.060 | 6.138 | 27,390 | +0.05(+0.79%) |
Dec 24, 2018 | 5.980 | 6.200 | 5.980 | 6.090 | 17,300 | -0.08(-1.22%) |
Dec 21, 2018 | 6.040 | 6.260 | 6.040 | 6.165 | 71,200 | -0.12(-1.83%) |
Dec 20, 2018 | 6.110 | 6.350 | 6.110 | 6.280 | 49,956 | -0.11(-1.72%) |
Dec 19, 2018 | 6.418 | 6.640 | 6.350 | 6.390 | 23,572 | +0.05(+0.79%) |
Dec 18, 2018 | 6.300 | 6.471 | 6.300 | 6.340 | 11,297 | -0.04(-0.63%) |
Dec 17, 2018 | 6.320 | 6.460 | 6.280 | 6.380 | 28,660 | -0.27(-4.03%) |
Dec 14, 2018 | 6.470 | 6.650 | 6.370 | 6.648 | 18,800 | +0.11(+1.65%) |
Dec 13, 2018 | 6.580 | 6.820 | 6.540 | 6.540 | 22,886 | +0.12(+1.87%) |
Dec 12, 2018 | 6.380 | 6.620 | 6.340 | 6.420 | 12,847 | -0.01(-0.16%) |
Dec 11, 2018 | 6.240 | 6.430 | 6.240 | 6.430 | 122,831 | +0.16(+2.55%) |
Dec 10, 2018 | 6.260 | 6.440 | 6.230 | 6.270 | 19,872 | -0.01(-0.19%) |
Dec 07, 2018 | 6.010 | 6.345 | 6.010 | 6.282 | 14,700 | -0.22(-3.35%) |
Dec 06, 2018 | 6.265 | 6.500 | 6.210 | 6.500 | 17,052 | -0.23(-3.38%) |
Dec 04, 2018 | 6.630 | 6.790 | 6.570 | 6.728 | 7,800 | -0.03(-0.48%) |