Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.101 | 6.189 | 5.949 | 6.189 | 8,257 | +0.08(+1.25%) |
Feb 27, 2019 | 6.154 | 6.173 | 6.108 | 6.112 | 7,320 | -0.05(-0.81%) |
Feb 26, 2019 | 6.141 | 6.171 | 6.078 | 6.162 | 20,480 | +0.06(+1.06%) |
Feb 25, 2019 | 6.166 | 6.166 | 6.097 | 6.097 | 9,298 | -0.07(-1.18%) |
Feb 22, 2019 | 6.171 | 6.171 | 6.097 | 6.171 | 40,260 | +0.07(+1.08%) |
Feb 21, 2019 | 6.125 | 6.207 | 6.059 | 6.105 | 71,897 | +0.01(+0.24%) |
Feb 20, 2019 | 6.244 | 6.244 | 6.090 | 6.090 | 11,711 | -0.06(-0.91%) |
Feb 19, 2019 | 6.110 | 6.182 | 6.110 | 6.146 | 43,260 | +0.04(+0.59%) |
Feb 15, 2019 | 6.117 | 6.146 | 6.110 | 6.110 | 12,170 | +0.00(+0.06%) |
Feb 14, 2019 | 6.110 | 6.146 | 6.066 | 6.106 | 26,094 | +0.01(+0.12%) |
Feb 13, 2019 | 6.094 | 6.103 | 6.094 | 6.099 | 4,444 | -0.02(-0.31%) |
Feb 12, 2019 | 6.005 | 6.146 | 6.001 | 6.118 | 30,143 | +0.02(+0.31%) |
Feb 11, 2019 | 6.095 | 6.146 | 6.067 | 6.099 | 11,481 | +0.00(+0.06%) |
Feb 08, 2019 | 6.092 | 6.135 | 6.077 | 6.095 | 6,361 | +0.09(+1.46%) |
Feb 07, 2019 | 6.023 | 6.038 | 5.890 | 6.008 | 25,145 | -0.01(-0.20%) |
Feb 06, 2019 | 6.046 | 6.048 | 5.956 | 6.020 | 22,078 | -0.02(-0.29%) |
Feb 05, 2019 | 6.038 | 6.038 | 5.962 | 6.037 | 39,462 | -0.00(-0.01%) |
Feb 04, 2019 | 6.128 | 6.128 | 5.897 | 6.038 | 20,128 | -0.03(-0.48%) |
Feb 01, 2019 | 5.893 | 6.114 | 5.893 | 6.067 | 15,766 | +0.10(+1.70%) |
Jan 31, 2019 | 5.882 | 6.056 | 5.882 | 5.965 | 5,274 | +0.05(+0.92%) |
Jan 30, 2019 | 5.929 | 6.070 | 5.911 | 5.911 | 28,965 | +0.10(+1.76%) |
Jan 29, 2019 | 5.785 | 5.947 | 5.785 | 5.809 | 29,081 | -0.05(-0.82%) |
Jan 28, 2019 | 5.842 | 5.900 | 5.785 | 5.857 | 13,428 | +0.01(+0.19%) |
Jan 25, 2019 | 5.918 | 5.918 | 5.730 | 5.846 | 9,681 | -0.10(-1.70%) |
Jan 24, 2019 | 5.749 | 5.965 | 5.749 | 5.947 | 16,513 | -0.01(-0.12%) |
Jan 23, 2019 | 5.813 | 5.954 | 5.748 | 5.954 | 5,415 | +0.33(+5.87%) |
Jan 22, 2019 | 5.927 | 6.103 | 5.586 | 5.624 | 16,748 | -0.03(-0.60%) |
Jan 18, 2019 | 5.730 | 5.785 | 5.658 | 5.658 | 6,915 | -0.00(-0.05%) |
Jan 17, 2019 | 5.676 | 5.691 | 5.660 | 5.661 | 17,741 | +0.02(+0.37%) |
Jan 16, 2019 | 5.738 | 5.740 | 5.629 | 5.640 | 12,922 | +0.02(+0.32%) |
Jan 15, 2019 | 5.694 | 5.721 | 5.562 | 5.622 | 8,510 | -0.07(-1.27%) |
Jan 14, 2019 | 5.694 | 5.694 | 5.694 | 5.694 | 365 | +0.05(+0.96%) |
Jan 11, 2019 | 5.604 | 5.821 | 5.604 | 5.640 | 37,341 | -0.08(-1.32%) |
Jan 10, 2019 | 5.778 | 5.813 | 5.637 | 5.715 | 25,978 | -0.01(-0.16%) |
Jan 09, 2019 | 5.713 | 5.724 | 5.567 | 5.724 | 27,082 | +0.09(+1.59%) |
Jan 08, 2019 | 5.813 | 5.813 | 5.551 | 5.635 | 26,722 | +0.13(+2.41%) |
Jan 07, 2019 | 5.434 | 5.697 | 5.434 | 5.502 | 9,710 | +0.04(+0.65%) |
Jan 04, 2019 | 5.388 | 5.545 | 5.388 | 5.466 | 9,783 | +0.09(+1.73%) |
Jan 03, 2019 | 5.384 | 5.759 | 5.224 | 5.373 | 5,945 | -0.25(-4.39%) |
Jan 02, 2019 | 5.331 | 5.620 | 5.187 | 5.620 | 8,676 | +0.16(+2.95%) |
Dec 31, 2018 | 5.388 | 5.679 | 5.048 | 5.459 | 42,207 | +0.00(+0.07%) |
Dec 28, 2018 | 5.366 | 5.456 | 4.919 | 5.456 | 64,849 | -0.02(-0.40%) |
Dec 27, 2018 | 5.559 | 5.685 | 5.138 | 5.478 | 44,002 | -0.03(-0.58%) |
Dec 26, 2018 | 5.366 | 5.681 | 5.366 | 5.509 | 10,515 | -0.07(-1.28%) |
Dec 24, 2018 | 5.202 | 5.595 | 5.009 | 5.581 | 11,460 | +0.38(+7.29%) |
Dec 21, 2018 | 5.366 | 5.456 | 5.202 | 5.202 | 59,817 | -0.26(-4.78%) |
Dec 20, 2018 | 5.692 | 5.867 | 5.280 | 5.463 | 31,175 | -0.25(-4.44%) |
Dec 19, 2018 | 5.724 | 5.724 | 5.545 | 5.717 | 28,611 | -0.10(-1.66%) |
Dec 18, 2018 | 5.577 | 5.971 | 5.549 | 5.813 | 32,206 | -0.04(-0.67%) |
Dec 17, 2018 | 5.585 | 5.853 | 5.402 | 5.853 | 6,683 | -0.13(-2.09%) |
Dec 14, 2018 | 5.978 | 5.978 | 5.978 | 5 | +0.00(+0.00%) | |
Dec 13, 2018 | 5.774 | 6.010 | 5.667 | 5.978 | 6,848 | +0.16(+2.83%) |
Dec 12, 2018 | 6.010 | 6.010 | 5.798 | 5.813 | 13,528 | -0.15(-2.52%) |
Dec 11, 2018 | 5.957 | 5.964 | 5.957 | 5.964 | 983 | +0.09(+1.46%) |
Dec 10, 2018 | 5.974 | 5.974 | 5.860 | 5.878 | 13,232 | -0.20(-3.35%) |
Dec 07, 2018 | 5.885 | 6.082 | 5.867 | 6.082 | 51,152 | +0.06(+0.99%) |
Dec 06, 2018 | 5.863 | 6.022 | 5.863 | 6.022 | 19,729 | +0.00(+0.00%) |
Dec 04, 2018 | 6.022 | 6.057 | 5.951 | 6.022 | 28,229 | -0.07(-1.16%) |