Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.100 | 7.100 | 6.750 | 6.750 | 704,644 | -0.35(-4.93%) |
Feb 27, 2019 | 7.000 | 7.280 | 6.920 | 7.100 | 1,259,408 | +0.10(+1.43%) |
Feb 26, 2019 | 7.120 | 7.380 | 6.920 | 7.000 | 1,426,083 | -0.20(-2.78%) |
Feb 25, 2019 | 6.350 | 7.210 | 6.300 | 7.200 | 3,855,155 | +1.01(+16.32%) |
Feb 22, 2019 | 6.130 | 6.250 | 6.000 | 6.190 | 507,200 | +0.07(+1.14%) |
Feb 21, 2019 | 6.320 | 6.330 | 6.100 | 6.120 | 420,575 | -0.19(-3.01%) |
Feb 20, 2019 | 6.220 | 6.340 | 6.100 | 6.310 | 624,440 | +0.11(+1.77%) |
Feb 19, 2019 | 6.620 | 6.620 | 6.180 | 6.200 | 1,063,153 | -0.41(-6.20%) |
Feb 15, 2019 | 6.570 | 6.620 | 6.500 | 6.610 | 143,600 | +0.04(+0.61%) |
Feb 14, 2019 | 6.410 | 6.670 | 6.370 | 6.570 | 428,479 | +0.15(+2.34%) |
Feb 13, 2019 | 6.490 | 6.540 | 6.370 | 6.420 | 480,084 | -0.06(-0.93%) |
Feb 12, 2019 | 6.630 | 6.680 | 6.430 | 6.480 | 387,319 | -0.12(-1.82%) |
Feb 11, 2019 | 6.550 | 6.620 | 6.400 | 6.600 | 369,770 | +0.06(+0.92%) |
Feb 08, 2019 | 6.320 | 6.650 | 6.320 | 6.540 | 676,800 | +0.24(+3.81%) |
Feb 07, 2019 | 6.580 | 6.580 | 6.230 | 6.300 | 610,761 | -0.28(-4.26%) |
Feb 06, 2019 | 6.640 | 6.740 | 6.570 | 6.580 | 313,584 | -0.12(-1.79%) |
Feb 05, 2019 | 6.780 | 6.830 | 6.610 | 6.700 | 392,168 | -0.08(-1.18%) |
Feb 04, 2019 | 6.350 | 6.840 | 6.320 | 6.780 | 2,095,687 | +0.43(+6.77%) |
Feb 01, 2019 | 6.300 | 6.380 | 6.220 | 6.350 | 359,500 | +0.05(+0.79%) |
Jan 31, 2019 | 6.380 | 6.470 | 6.230 | 6.300 | 590,347 | -0.06(-0.94%) |
Jan 30, 2019 | 6.300 | 6.490 | 6.280 | 6.360 | 687,368 | +0.06(+0.95%) |
Jan 29, 2019 | 6.060 | 6.440 | 6.010 | 6.300 | 1,062,594 | +0.24(+3.96%) |
Jan 28, 2019 | 6.120 | 6.190 | 6.000 | 6.060 | 795,884 | -0.07(-1.14%) |
Jan 25, 2019 | 6.320 | 6.480 | 6.030 | 6.130 | 1,119,800 | -0.19(-3.01%) |
Jan 24, 2019 | 6.850 | 6.870 | 6.290 | 6.320 | 1,868,885 | -0.50(-7.33%) |
Jan 23, 2019 | 6.960 | 7.070 | 6.750 | 6.820 | 949,872 | -0.07(-1.02%) |
Jan 22, 2019 | 7.140 | 7.540 | 6.750 | 6.890 | 5,434,203 | -0.66(-8.74%) |
Jan 18, 2019 | 7.620 | 7.670 | 7.400 | 7.550 | 1,225,900 | +0.11(+1.48%) |
Jan 17, 2019 | 7.290 | 7.540 | 7.150 | 7.440 | 905,032 | +0.13(+1.78%) |
Jan 16, 2019 | 7.680 | 7.850 | 7.300 | 7.310 | 1,833,178 | -0.33(-4.32%) |
Jan 15, 2019 | 7.380 | 7.710 | 7.380 | 7.640 | 1,878,986 | +0.28(+3.80%) |
Jan 14, 2019 | 7.280 | 7.660 | 7.200 | 7.360 | 935,425 | -0.03(-0.41%) |
Jan 11, 2019 | 7.100 | 7.430 | 7.060 | 7.390 | 961,600 | +0.28(+3.94%) |
Jan 10, 2019 | 7.090 | 7.600 | 6.950 | 7.110 | 2,401,867 | +0.02(+0.28%) |
Jan 09, 2019 | 6.940 | 7.220 | 6.820 | 7.090 | 943,345 | +0.19(+2.75%) |
Jan 08, 2019 | 7.080 | 7.220 | 6.860 | 6.900 | 839,842 | -0.17(-2.40%) |
Jan 07, 2019 | 6.790 | 7.290 | 6.750 | 7.070 | 1,887,574 | +0.43(+6.48%) |
Jan 04, 2019 | 6.620 | 6.750 | 6.560 | 6.640 | 403,700 | +0.07(+1.07%) |
Jan 03, 2019 | 6.880 | 7.000 | 6.520 | 6.570 | 957,545 | -0.27(-3.95%) |
Jan 02, 2019 | 6.710 | 6.950 | 6.500 | 6.840 | 3,695,713 | +0.02(+0.29%) |
Dec 31, 2018 | 6.850 | 7.240 | 6.550 | 6.820 | 2,303,100 | -0.01(-0.15%) |
Dec 28, 2018 | 6.070 | 6.840 | 6.060 | 6.830 | 2,440,900 | +0.76(+12.52%) |
Dec 27, 2018 | 5.880 | 6.090 | 5.820 | 6.070 | 603,837 | +0.07(+1.17%) |
Dec 26, 2018 | 5.570 | 6.000 | 5.570 | 6.000 | 512,945 | +0.49(+8.89%) |
Dec 24, 2018 | 5.530 | 5.730 | 5.500 | 5.510 | 381,000 | -0.02(-0.36%) |
Dec 21, 2018 | 5.790 | 5.810 | 5.520 | 5.530 | 779,200 | -0.23(-3.99%) |
Dec 20, 2018 | 5.640 | 5.950 | 5.640 | 5.760 | 1,075,819 | +0.07(+1.23%) |
Dec 19, 2018 | 5.570 | 5.880 | 5.560 | 5.690 | 445,258 | +0.10(+1.79%) |
Dec 18, 2018 | 5.780 | 5.870 | 5.520 | 5.590 | 604,005 | -0.18(-3.12%) |
Dec 17, 2018 | 5.990 | 6.040 | 5.750 | 5.770 | 627,219 | -0.24(-3.99%) |
Dec 14, 2018 | 6.030 | 6.170 | 5.950 | 6.010 | 329,500 | -0.07(-1.15%) |
Dec 13, 2018 | 6.180 | 6.230 | 6.030 | 6.080 | 350,730 | -0.11(-1.78%) |
Dec 12, 2018 | 6.090 | 6.250 | 6.080 | 6.190 | 609,659 | +0.13(+2.15%) |
Dec 11, 2018 | 6.080 | 6.200 | 6.000 | 6.060 | 324,933 | +0.01(+0.17%) |
Dec 10, 2018 | 6.150 | 6.190 | 5.750 | 6.050 | 774,896 | -0.07(-1.14%) |
Dec 07, 2018 | 6.270 | 6.400 | 6.100 | 6.120 | 586,200 | -0.16(-2.55%) |
Dec 06, 2018 | 6.150 | 6.420 | 6.050 | 6.280 | 1,356,946 | +0.13(+2.11%) |
Dec 04, 2018 | 6.210 | 6.430 | 6.100 | 6.150 | 945,400 | -0.06(-0.97%) |