Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.116 | 6.204 | 5.964 | 6.204 | 8,237 | +0.08(+1.25%) |
Feb 27, 2019 | 6.169 | 6.188 | 6.124 | 6.127 | 7,302 | -0.05(-0.81%) |
Feb 26, 2019 | 6.156 | 6.186 | 6.093 | 6.178 | 20,430 | +0.06(+1.06%) |
Feb 25, 2019 | 6.181 | 6.181 | 6.113 | 6.113 | 9,275 | -0.07(-1.18%) |
Feb 22, 2019 | 6.186 | 6.186 | 6.113 | 6.186 | 40,161 | +0.07(+1.08%) |
Feb 21, 2019 | 6.140 | 6.222 | 6.074 | 6.120 | 71,719 | +0.01(+0.24%) |
Feb 20, 2019 | 6.259 | 6.259 | 6.105 | 6.105 | 11,682 | -0.06(-0.91%) |
Feb 19, 2019 | 6.125 | 6.197 | 6.125 | 6.161 | 43,153 | +0.04(+0.59%) |
Feb 15, 2019 | 6.132 | 6.161 | 6.125 | 6.125 | 12,140 | +0.00(+0.06%) |
Feb 14, 2019 | 6.125 | 6.161 | 6.081 | 6.121 | 26,030 | +0.01(+0.12%) |
Feb 13, 2019 | 6.109 | 6.118 | 6.109 | 6.114 | 4,434 | -0.02(-0.31%) |
Feb 12, 2019 | 6.020 | 6.161 | 6.016 | 6.133 | 30,069 | +0.02(+0.31%) |
Feb 11, 2019 | 6.111 | 6.161 | 6.082 | 6.114 | 11,453 | +0.00(+0.06%) |
Feb 08, 2019 | 6.107 | 6.150 | 6.092 | 6.111 | 6,346 | +0.09(+1.46%) |
Feb 07, 2019 | 6.038 | 6.053 | 5.905 | 6.023 | 25,083 | -0.01(-0.20%) |
Feb 06, 2019 | 6.061 | 6.063 | 5.971 | 6.035 | 22,023 | -0.02(-0.29%) |
Feb 05, 2019 | 6.053 | 6.053 | 5.976 | 6.052 | 39,365 | -0.00(-0.01%) |
Feb 04, 2019 | 6.143 | 6.143 | 5.911 | 6.053 | 20,078 | -0.03(-0.48%) |
Feb 01, 2019 | 5.908 | 6.129 | 5.908 | 6.082 | 15,727 | +0.10(+1.70%) |
Jan 31, 2019 | 5.897 | 6.071 | 5.897 | 5.980 | 5,261 | +0.05(+0.92%) |
Jan 30, 2019 | 5.944 | 6.085 | 5.926 | 5.926 | 28,894 | +0.10(+1.76%) |
Jan 29, 2019 | 5.799 | 5.962 | 5.799 | 5.823 | 29,010 | -0.05(-0.82%) |
Jan 28, 2019 | 5.857 | 5.915 | 5.799 | 5.871 | 13,395 | +0.01(+0.19%) |
Jan 25, 2019 | 5.933 | 5.933 | 5.744 | 5.860 | 9,657 | -0.10(-1.70%) |
Jan 24, 2019 | 5.763 | 5.980 | 5.763 | 5.962 | 16,472 | -0.01(-0.12%) |
Jan 23, 2019 | 5.828 | 5.969 | 5.763 | 5.969 | 5,402 | +0.33(+5.87%) |
Jan 22, 2019 | 5.941 | 6.118 | 5.599 | 5.638 | 16,706 | -0.03(-0.60%) |
Jan 18, 2019 | 5.744 | 5.799 | 5.672 | 5.672 | 6,897 | -0.00(-0.05%) |
Jan 17, 2019 | 5.690 | 5.706 | 5.674 | 5.675 | 17,697 | +0.02(+0.37%) |
Jan 16, 2019 | 5.752 | 5.755 | 5.643 | 5.654 | 12,890 | +0.02(+0.32%) |
Jan 15, 2019 | 5.708 | 5.735 | 5.575 | 5.636 | 8,490 | -0.07(-1.27%) |
Jan 14, 2019 | 5.708 | 5.708 | 5.708 | 5.708 | 364 | +0.05(+0.96%) |
Jan 11, 2019 | 5.618 | 5.835 | 5.618 | 5.654 | 37,248 | -0.08(-1.32%) |
Jan 10, 2019 | 5.792 | 5.828 | 5.651 | 5.729 | 25,914 | -0.01(-0.16%) |
Jan 09, 2019 | 5.727 | 5.738 | 5.580 | 5.738 | 27,016 | +0.09(+1.59%) |
Jan 08, 2019 | 5.828 | 5.828 | 5.564 | 5.649 | 26,656 | +0.13(+2.41%) |
Jan 07, 2019 | 5.448 | 5.711 | 5.448 | 5.516 | 9,686 | +0.04(+0.65%) |
Jan 04, 2019 | 5.401 | 5.559 | 5.401 | 5.480 | 9,759 | +0.09(+1.73%) |
Jan 03, 2019 | 5.397 | 5.774 | 5.236 | 5.387 | 5,930 | -0.25(-4.39%) |
Jan 02, 2019 | 5.344 | 5.634 | 5.200 | 5.634 | 8,654 | +0.16(+2.95%) |
Dec 31, 2018 | 5.401 | 5.693 | 5.061 | 5.473 | 42,103 | +0.00(+0.07%) |
Dec 28, 2018 | 5.380 | 5.469 | 4.931 | 5.469 | 64,689 | -0.02(-0.40%) |
Dec 27, 2018 | 5.573 | 5.699 | 5.150 | 5.491 | 43,893 | -0.03(-0.58%) |
Dec 26, 2018 | 5.380 | 5.695 | 5.380 | 5.523 | 10,489 | -0.07(-1.28%) |
Dec 24, 2018 | 5.215 | 5.609 | 5.021 | 5.595 | 11,432 | +0.38(+7.29%) |
Dec 21, 2018 | 5.380 | 5.469 | 5.215 | 5.215 | 59,670 | -0.26(-4.78%) |
Dec 20, 2018 | 5.706 | 5.882 | 5.293 | 5.476 | 31,098 | -0.25(-4.44%) |
Dec 19, 2018 | 5.738 | 5.738 | 5.559 | 5.731 | 28,541 | -0.10(-1.66%) |
Dec 18, 2018 | 5.591 | 5.986 | 5.562 | 5.828 | 32,127 | -0.04(-0.67%) |
Dec 17, 2018 | 5.598 | 5.867 | 5.415 | 5.867 | 6,666 | -0.13(-2.09%) |
Dec 14, 2018 | 5.993 | 5.993 | 5.993 | 5 | +0.00(+0.00%) | |
Dec 13, 2018 | 5.788 | 6.025 | 5.681 | 5.993 | 6,831 | +0.16(+2.83%) |
Dec 12, 2018 | 6.025 | 6.025 | 5.812 | 5.828 | 13,495 | -0.15(-2.52%) |
Dec 11, 2018 | 5.971 | 5.978 | 5.971 | 5.978 | 981 | +0.09(+1.46%) |
Dec 10, 2018 | 5.989 | 5.989 | 5.874 | 5.892 | 13,199 | -0.20(-3.35%) |
Dec 07, 2018 | 5.900 | 6.097 | 5.882 | 6.097 | 51,026 | +0.06(+0.99%) |
Dec 06, 2018 | 5.877 | 6.037 | 5.877 | 6.037 | 19,680 | +0.00(+0.00%) |
Dec 04, 2018 | 6.037 | 6.072 | 5.966 | 6.037 | 28,159 | -0.07(-1.16%) |