Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.470 | 7.800 | 7.123 | 7.210 | 52,750 | -0.15(-2.09%) |
Feb 27, 2019 | 6.960 | 7.500 | 6.960 | 7.364 | 26,122 | +0.31(+4.45%) |
Feb 26, 2019 | 7.000 | 7.050 | 6.810 | 7.050 | 24,949 | +0.01(+0.14%) |
Feb 25, 2019 | 6.870 | 7.140 | 6.870 | 7.040 | 11,377 | +0.31(+4.61%) |
Feb 22, 2019 | 6.770 | 6.990 | 6.730 | 6.730 | 8,700 | +0.13(+1.97%) |
Feb 21, 2019 | 6.900 | 7.077 | 6.550 | 6.600 | 46,913 | -0.30(-4.35%) |
Feb 20, 2019 | 7.100 | 7.275 | 6.900 | 6.900 | 28,566 | -0.13(-1.85%) |
Feb 19, 2019 | 7.020 | 7.250 | 6.950 | 7.030 | 35,184 | +0.20(+2.93%) |
Feb 15, 2019 | 6.560 | 7.320 | 6.560 | 6.830 | 39,200 | +0.36(+5.56%) |
Feb 14, 2019 | 7.100 | 7.660 | 6.470 | 6.470 | 90,010 | -0.67(-9.38%) |
Feb 13, 2019 | 7.240 | 7.260 | 7.024 | 7.140 | 11,688 | -0.06(-0.83%) |
Feb 12, 2019 | 7.570 | 7.570 | 6.250 | 7.200 | 33,118 | -0.25(-3.36%) |
Feb 11, 2019 | 7.170 | 7.897 | 7.000 | 7.450 | 92,513 | +0.40(+5.67%) |
Feb 08, 2019 | 7.150 | 7.390 | 6.580 | 7.050 | 34,500 | -0.17(-2.35%) |
Feb 07, 2019 | 6.800 | 7.313 | 6.800 | 7.220 | 63,791 | +0.42(+6.12%) |
Feb 06, 2019 | 6.130 | 6.938 | 6.130 | 6.804 | 104,098 | +0.78(+13.02%) |
Feb 05, 2019 | 5.971 | 6.350 | 5.910 | 6.020 | 71,950 | +0.11(+1.86%) |
Feb 04, 2019 | 6.000 | 6.000 | 5.900 | 5.910 | 33,756 | -0.01(-0.17%) |
Feb 01, 2019 | 6.300 | 6.300 | 5.860 | 5.920 | 29,400 | -0.37(-5.88%) |
Jan 31, 2019 | 6.350 | 6.350 | 6.200 | 6.290 | 3,218 | -0.06(-0.94%) |
Jan 30, 2019 | 5.800 | 6.350 | 5.771 | 6.350 | 55,562 | +0.48(+8.25%) |
Jan 29, 2019 | 5.750 | 5.890 | 5.750 | 5.866 | 15,825 | -0.01(-0.24%) |
Jan 28, 2019 | 5.880 | 5.880 | 5.880 | 101 | +0.00(+0.00%) | |
Jan 25, 2019 | 5.877 | 5.877 | 5.880 | 403 | +0.00(+0.05%) | |
Jan 24, 2019 | 5.877 | 5.877 | 5.877 | 5.877 | 171 | +0.13(+2.21%) |
Jan 23, 2019 | 5.740 | 5.890 | 5.660 | 5.750 | 27,458 | -0.03(-0.52%) |
Jan 22, 2019 | 5.900 | 5.900 | 5.780 | 5.780 | 485 | -0.07(-1.26%) |
Jan 18, 2019 | 5.935 | 5.935 | 5.850 | 5.854 | 1,500 | +0.07(+1.28%) |
Jan 17, 2019 | 5.730 | 5.831 | 5.729 | 5.780 | 6,103 | -0.08(-1.43%) |
Jan 16, 2019 | 5.790 | 5.930 | 5.790 | 5.864 | 14,232 | -0.01(-0.11%) |
Jan 15, 2019 | 5.870 | 5.870 | 5.870 | 5.870 | 127 | -0.01(-0.17%) |
Jan 14, 2019 | 5.879 | 5.879 | 5.880 | 118 | +0.00(+0.00%) | |
Jan 11, 2019 | 5.740 | 6.040 | 5.720 | 5.880 | 1,700 | -0.17(-2.81%) |
Jan 10, 2019 | 5.918 | 6.050 | 5.911 | 6.050 | 4,875 | +0.09(+1.51%) |
Jan 09, 2019 | 5.920 | 6.037 | 5.920 | 5.960 | 16,285 | +0.02(+0.34%) |
Jan 08, 2019 | 5.896 | 5.950 | 5.813 | 5.940 | 14,933 | +0.01(+0.17%) |
Jan 07, 2019 | 5.880 | 5.945 | 5.700 | 5.930 | 11,659 | +0.06(+1.02%) |
Jan 04, 2019 | 5.750 | 5.950 | 5.750 | 5.870 | 2,000 | -0.12(-2.00%) |
Jan 03, 2019 | 5.990 | 5.990 | 5.990 | 38 | +0.00(+0.00%) | |
Jan 02, 2019 | 5.791 | 5.990 | 5.791 | 5.990 | 1,619 | +0.17(+2.92%) |
Dec 31, 2018 | 5.920 | 5.922 | 5.785 | 5.820 | 1,500 | +0.15(+2.56%) |
Dec 28, 2018 | 5.540 | 5.880 | 5.540 | 5.675 | 3,000 | +0.05(+0.98%) |
Dec 27, 2018 | 5.377 | 5.620 | 5.377 | 5.620 | 3,057 | +0.12(+2.14%) |
Dec 26, 2018 | 5.600 | 5.600 | 5.377 | 5.502 | 2,816 | +0.08(+1.51%) |
Dec 24, 2018 | 5.640 | 5.760 | 5.230 | 5.420 | 16,200 | -0.18(-3.21%) |
Dec 21, 2018 | 5.640 | 6.200 | 5.310 | 5.600 | 17,400 | +0.00(+0.00%) |
Dec 20, 2018 | 5.870 | 5.900 | 5.550 | 5.600 | 7,059 | -0.28(-4.76%) |
Dec 19, 2018 | 5.885 | 5.885 | 5.860 | 5.880 | 1,337 | +0.13(+2.26%) |
Dec 18, 2018 | 5.700 | 5.900 | 5.700 | 5.750 | 8,969 | -0.10(-1.71%) |
Dec 17, 2018 | 5.780 | 5.900 | 5.750 | 5.850 | 11,074 | -0.05(-0.85%) |
Dec 14, 2018 | 5.860 | 5.900 | 5.860 | 5.900 | 1,300 | +0.14(+2.43%) |
Dec 13, 2018 | 5.779 | 5.880 | 5.750 | 5.760 | 1,738 | -0.12(-1.96%) |
Dec 12, 2018 | 5.832 | 5.875 | 5.832 | 5.875 | 261 | +0.17(+3.07%) |
Dec 11, 2018 | 6.000 | 6.000 | 5.700 | 5.700 | 635 | -0.15(-2.53%) |
Dec 10, 2018 | 6.183 | 6.183 | 5.848 | 5.848 | 693 | +0.10(+1.71%) |
Dec 07, 2018 | 5.860 | 6.175 | 5.750 | 5.750 | 27,400 | -0.13(-2.21%) |
Dec 06, 2018 | 5.990 | 6.108 | 5.770 | 5.880 | 5,988 | -0.12(-2.00%) |
Dec 04, 2018 | 6.000 | 6.000 | 6.000 | 68 | +0.00(+0.00%) |