Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.300 | 6.400 | 6.000 | 6.298 | 19,187 | +0.21(+3.42%) |
Feb 27, 2019 | 6.174 | 6.300 | 5.900 | 6.090 | 13,425 | +0.21(+3.57%) |
Feb 26, 2019 | 6.200 | 6.220 | 5.802 | 5.880 | 11,530 | -0.12(-2.00%) |
Feb 25, 2019 | 6.200 | 6.200 | 5.800 | 6.000 | 16,443 | +0.00(+0.00%) |
Feb 22, 2019 | 6.000 | 6.200 | 5.800 | 6.000 | 24,440 | +0.20(+3.45%) |
Feb 21, 2019 | 6.000 | 6.000 | 5.800 | 5.800 | 12,338 | +0.00(+0.00%) |
Feb 20, 2019 | 6.200 | 6.200 | 5.800 | 5.800 | 15,503 | -0.26(-4.29%) |
Feb 19, 2019 | 6.200 | 6.330 | 5.802 | 6.060 | 28,755 | +0.06(+1.00%) |
Feb 15, 2019 | 5.800 | 6.200 | 5.800 | 6.000 | 25,240 | +0.20(+3.41%) |
Feb 14, 2019 | 6.334 | 6.340 | 5.800 | 5.802 | 48,885 | -0.32(-5.17%) |
Feb 13, 2019 | 6.510 | 6.510 | 6.102 | 6.118 | 20,489 | -0.08(-1.32%) |
Feb 12, 2019 | 7.200 | 7.436 | 6.200 | 6.200 | 104,456 | -0.18(-2.88%) |
Feb 11, 2019 | 6.592 | 6.750 | 6.220 | 6.384 | 4,073 | +0.08(+1.33%) |
Feb 08, 2019 | 6.600 | 6.800 | 6.220 | 6.300 | 6,000 | -0.16(-2.54%) |
Feb 07, 2019 | 6.594 | 6.800 | 6.280 | 6.464 | 6,265 | +0.18(+2.93%) |
Feb 06, 2019 | 6.200 | 6.840 | 6.100 | 6.280 | 7,847 | +0.04(+0.61%) |
Feb 05, 2019 | 6.600 | 6.800 | 6.226 | 6.242 | 22,643 | +0.02(+0.29%) |
Feb 04, 2019 | 5.820 | 6.520 | 5.800 | 6.224 | 21,494 | +0.22(+3.73%) |
Feb 01, 2019 | 6.600 | 7.000 | 6.000 | 6.000 | 40,900 | -0.40(-6.25%) |
Jan 31, 2019 | 6.400 | 6.400 | 5.978 | 6.400 | 27,422 | +0.41(+6.84%) |
Jan 30, 2019 | 6.122 | 6.122 | 5.800 | 5.990 | 5,845 | +0.17(+2.92%) |
Jan 29, 2019 | 5.820 | 5.960 | 5.802 | 5.820 | 12,090 | +0.00(+0.00%) |
Jan 28, 2019 | 6.180 | 6.200 | 5.800 | 5.820 | 23,995 | -0.18(-3.00%) |
Jan 25, 2019 | 6.400 | 6.400 | 5.800 | 6.000 | 21,065 | -0.04(-0.70%) |
Jan 24, 2019 | 6.308 | 6.600 | 6.020 | 6.042 | 14,062 | -0.26(-4.10%) |
Jan 23, 2019 | 7.000 | 7.160 | 6.300 | 6.300 | 10,924 | -0.28(-4.26%) |
Jan 22, 2019 | 7.140 | 7.438 | 6.580 | 6.580 | 7,718 | -0.42(-6.00%) |
Jan 18, 2019 | 7.000 | 7.200 | 6.600 | 7.000 | 8,015 | +0.38(+5.74%) |
Jan 17, 2019 | 6.534 | 7.130 | 6.500 | 6.620 | 11,436 | -0.18(-2.65%) |
Jan 16, 2019 | 6.600 | 7.000 | 6.400 | 6.800 | 6,225 | +0.22(+3.28%) |
Jan 15, 2019 | 8.000 | 8.000 | 6.500 | 6.584 | 11,647 | -0.88(-11.74%) |
Jan 14, 2019 | 8.000 | 8.000 | 7.400 | 7.460 | 7,926 | -0.14(-1.84%) |
Jan 11, 2019 | 7.800 | 8.400 | 7.600 | 7.600 | 7,045 | -0.32(-4.06%) |
Jan 10, 2019 | 7.800 | 8.400 | 7.562 | 7.922 | 11,206 | +0.36(+4.76%) |
Jan 09, 2019 | 8.022 | 8.196 | 7.242 | 7.562 | 8,047 | -0.04(-0.50%) |
Jan 08, 2019 | 7.600 | 8.600 | 7.200 | 7.600 | 24,725 | +0.00(+0.00%) |
Jan 07, 2019 | 7.600 | 8.000 | 7.600 | 7.600 | 9,841 | +0.00(+0.00%) |
Jan 04, 2019 | 8.200 | 8.200 | 7.000 | 7.600 | 11,505 | +0.00(+0.00%) |
Jan 03, 2019 | 7.800 | 7.800 | 6.800 | 7.600 | 9,455 | +0.20(+2.70%) |
Jan 02, 2019 | 7.000 | 7.800 | 6.600 | 7.400 | 17,276 | +0.60(+8.82%) |
Dec 31, 2018 | 6.600 | 7.000 | 6.400 | 6.800 | 7,950 | +0.20(+3.03%) |
Dec 28, 2018 | 6.800 | 7.000 | 6.400 | 6.600 | 10,810 | +0.09(+1.41%) |
Dec 27, 2018 | 7.200 | 7.200 | 6.400 | 6.508 | 12,098 | -0.09(-1.39%) |
Dec 26, 2018 | 6.400 | 7.200 | 6.200 | 6.600 | 11,650 | +0.20(+3.12%) |
Dec 24, 2018 | 6.600 | 6.800 | 6.200 | 6.400 | 4,835 | -0.40(-5.88%) |
Dec 21, 2018 | 6.200 | 6.800 | 5.900 | 6.800 | 12,180 | +0.60(+9.68%) |
Dec 20, 2018 | 6.000 | 7.000 | 5.800 | 6.200 | 10,995 | -0.08(-1.21%) |
Dec 19, 2018 | 6.600 | 8.000 | 5.800 | 6.276 | 54,381 | -0.14(-2.12%) |
Dec 18, 2018 | 6.700 | 7.034 | 6.200 | 6.412 | 11,780 | -0.29(-4.30%) |
Dec 17, 2018 | 8.000 | 8.170 | 6.600 | 6.700 | 10,909 | -1.00(-12.99%) |
Dec 14, 2018 | 8.000 | 8.000 | 6.900 | 7.700 | 14,885 | +0.28(+3.83%) |
Dec 13, 2018 | 8.720 | 8.720 | 6.998 | 7.416 | 16,497 | -0.77(-9.45%) |
Dec 12, 2018 | 6.560 | 9.100 | 6.412 | 8.190 | 31,782 | +1.79(+27.97%) |
Dec 11, 2018 | 8.000 | 8.000 | 5.600 | 6.400 | 38,086 | -1.40(-17.97%) |
Dec 10, 2018 | 8.800 | 9.360 | 7.800 | 7.802 | 8,648 | -0.40(-4.85%) |
Dec 07, 2018 | 8.600 | 8.900 | 8.000 | 8.200 | 5,675 | -0.08(-0.97%) |
Dec 06, 2018 | 9.000 | 9.078 | 8.000 | 8.280 | 17,644 | -0.32(-3.72%) |
Dec 04, 2018 | 8.200 | 8.600 | 7.600 | 8.600 | 6,510 | +0.60(+7.50%) |