Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.225 | 6.225 | 6.168 | 6.192 | 13,454 | -0.01(-0.13%) |
Feb 27, 2019 | 6.095 | 6.209 | 6.095 | 6.200 | 23,512 | +0.15(+2.42%) |
Feb 26, 2019 | 6.209 | 6.209 | 6.054 | 6.054 | 56,309 | -0.08(-1.32%) |
Feb 25, 2019 | 6.241 | 6.297 | 6.111 | 6.135 | 29,273 | -0.09(-1.44%) |
Feb 22, 2019 | 6.217 | 6.241 | 6.135 | 6.225 | 8,736 | -0.02(-0.26%) |
Feb 21, 2019 | 6.209 | 6.274 | 6.192 | 6.241 | 37,310 | +0.07(+1.05%) |
Feb 20, 2019 | 6.209 | 6.249 | 6.176 | 6.176 | 60,177 | -0.03(-0.52%) |
Feb 19, 2019 | 6.192 | 6.297 | 6.160 | 6.209 | 107,913 | +0.07(+1.19%) |
Feb 15, 2019 | 6.144 | 6.225 | 5.989 | 6.135 | 256,079 | -0.02(-0.40%) |
Feb 14, 2019 | 6.160 | 6.192 | 6.144 | 6.160 | 30,592 | +0.00(+0.00%) |
Feb 13, 2019 | 6.152 | 6.160 | 6.054 | 6.160 | 40,775 | +0.07(+1.07%) |
Feb 12, 2019 | 6.070 | 6.143 | 6.014 | 6.095 | 34,583 | +0.09(+1.47%) |
Feb 11, 2019 | 6.135 | 6.192 | 5.802 | 6.006 | 102,645 | -0.10(-1.72%) |
Feb 08, 2019 | 6.095 | 6.144 | 6.095 | 6.111 | 31,010 | +0.02(+0.27%) |
Feb 07, 2019 | 6.160 | 6.249 | 6.083 | 6.095 | 111,270 | -0.02(-0.27%) |
Feb 06, 2019 | 6.298 | 6.460 | 6.038 | 6.111 | 280,211 | -1.25(-17.00%) |
Feb 05, 2019 | 7.736 | 7.915 | 7.363 | 7.363 | 37,832 | -0.54(-6.89%) |
Feb 04, 2019 | 8.208 | 8.208 | 7.728 | 7.907 | 15,709 | -0.22(-2.70%) |
Feb 01, 2019 | 8.451 | 8.451 | 8.126 | 8.126 | 47,622 | -0.41(-4.76%) |
Jan 31, 2019 | 8.289 | 8.533 | 8.240 | 8.533 | 25,717 | +0.24(+2.94%) |
Jan 30, 2019 | 8.045 | 8.679 | 8.041 | 8.289 | 35,495 | +0.35(+4.40%) |
Jan 29, 2019 | 7.972 | 8.126 | 7.923 | 7.939 | 14,619 | -0.01(-0.10%) |
Jan 28, 2019 | 7.923 | 8.037 | 7.728 | 7.948 | 14,513 | +0.19(+2.41%) |
Jan 25, 2019 | 7.883 | 7.883 | 7.399 | 7.761 | 22,642 | -0.11(-1.44%) |
Jan 24, 2019 | 7.883 | 7.915 | 7.801 | 7.874 | 5,687 | -0.01(-0.10%) |
Jan 23, 2019 | 7.883 | 7.883 | 7.761 | 7.883 | 7,768 | +0.16(+2.11%) |
Jan 22, 2019 | 7.883 | 7.883 | 7.614 | 7.720 | 2,032 | -0.16(-2.06%) |
Jan 18, 2019 | 7.176 | 7.899 | 7.176 | 7.883 | 8,860 | +0.55(+7.54%) |
Jan 17, 2019 | 7.314 | 7.688 | 7.184 | 7.330 | 7,571 | +0.24(+3.44%) |
Jan 16, 2019 | 7.314 | 7.314 | 7.065 | 7.086 | 6,307 | -0.23(-3.11%) |
Jan 15, 2019 | 6.956 | 7.314 | 6.908 | 7.314 | 4,765 | +0.34(+4.90%) |
Jan 14, 2019 | 6.712 | 7.314 | 6.712 | 6.972 | 16,004 | -0.05(-0.69%) |
Jan 11, 2019 | 6.948 | 7.029 | 6.948 | 7.021 | 2,338 | +0.07(+1.05%) |
Jan 10, 2019 | 7.280 | 7.280 | 6.916 | 6.948 | 4,901 | +0.11(+1.66%) |
Jan 09, 2019 | 6.859 | 7.094 | 6.664 | 6.834 | 10,382 | -0.18(-2.55%) |
Jan 08, 2019 | 7.314 | 7.314 | 6.936 | 7.013 | 6,964 | -0.30(-4.11%) |
Jan 07, 2019 | 7.314 | 7.314 | 6.972 | 7.314 | 9,298 | +0.16(+2.27%) |
Jan 04, 2019 | 6.891 | 7.314 | 6.664 | 7.151 | 13,659 | +0.26(+3.77%) |
Jan 03, 2019 | 6.891 | 6.891 | 6.891 | 6.891 | 327 | -0.03(-0.37%) |
Jan 02, 2019 | 6.711 | 6.917 | 6.711 | 6.917 | 1,912 | +0.06(+0.85%) |
Dec 31, 2018 | 7.111 | 7.111 | 6.704 | 6.859 | 9,844 | -0.13(-1.86%) |
Dec 28, 2018 | 7.005 | 7.070 | 6.786 | 6.989 | 24,611 | +0.20(+2.99%) |
Dec 27, 2018 | 7.102 | 7.102 | 6.786 | 6.786 | 10,067 | -0.28(-4.02%) |
Dec 26, 2018 | 6.907 | 7.241 | 6.761 | 7.070 | 8,750 | +0.36(+5.33%) |
Dec 24, 2018 | 7.224 | 7.224 | 6.672 | 6.712 | 18,704 | -0.41(-5.71%) |
Dec 21, 2018 | 6.989 | 7.314 | 6.989 | 7.119 | 9,106 | -0.14(-1.90%) |
Dec 20, 2018 | 7.376 | 7.376 | 7.021 | 7.257 | 2,459 | -0.06(-0.78%) |
Dec 19, 2018 | 7.866 | 7.866 | 7.314 | 7.314 | 9,496 | -0.02(-0.22%) |
Dec 18, 2018 | 7.395 | 8.029 | 7.314 | 7.330 | 9,059 | -0.27(-3.53%) |
Dec 17, 2018 | 7.883 | 8.126 | 7.314 | 7.598 | 76,566 | -0.08(-1.06%) |
Dec 14, 2018 | 7.655 | 7.801 | 7.484 | 7.679 | 5,291 | +0.24(+3.28%) |
Dec 13, 2018 | 7.720 | 7.842 | 7.330 | 7.436 | 11,968 | -0.28(-3.68%) |
Dec 12, 2018 | 7.580 | 7.720 | 7.580 | 7.720 | 3,700 | +0.00(+0.00%) |
Dec 11, 2018 | 7.720 | 7.720 | 7.720 | 7.720 | 722 | +0.08(+1.06%) |
Dec 10, 2018 | 7.655 | 7.655 | 7.314 | 7.639 | 3,861 | +0.02(+0.21%) |
Dec 07, 2018 | 7.655 | 7.655 | 7.623 | 7.623 | 984 | -0.02(-0.21%) |
Dec 06, 2018 | 7.631 | 7.639 | 7.338 | 7.639 | 5,307 | +0.16(+2.17%) |
Dec 04, 2018 | 7.330 | 7.476 | 7.330 | 7.476 | 1,230 | +0.16(+2.22%) |