Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.740 | 5.890 | 5.620 | 5.630 | 41,709 | -0.12(-2.09%) |
Feb 27, 2019 | 5.540 | 5.750 | 5.540 | 5.750 | 2,002 | +0.16(+2.86%) |
Feb 26, 2019 | 5.600 | 5.600 | 5.590 | 5.590 | 1,218 | +0.05(+0.90%) |
Feb 25, 2019 | 5.750 | 5.750 | 5.458 | 5.540 | 5,808 | -0.21(-3.65%) |
Feb 22, 2019 | 5.760 | 5.760 | 5.740 | 5.750 | 5,300 | +0.00(+0.00%) |
Feb 21, 2019 | 5.690 | 5.805 | 5.687 | 5.750 | 4,952 | +0.06(+1.05%) |
Feb 20, 2019 | 5.562 | 5.790 | 5.562 | 5.690 | 4,336 | -0.01(-0.18%) |
Feb 19, 2019 | 5.590 | 5.720 | 5.590 | 5.700 | 11,959 | +0.03(+0.53%) |
Feb 15, 2019 | 5.880 | 5.880 | 5.670 | 5.670 | 18,800 | -0.08(-1.39%) |
Feb 14, 2019 | 5.750 | 5.950 | 5.750 | 5.750 | 3,223 | +0.00(+0.00%) |
Feb 13, 2019 | 5.950 | 5.950 | 5.690 | 5.750 | 16,389 | -0.04(-0.69%) |
Feb 12, 2019 | 5.550 | 5.790 | 5.503 | 5.790 | 9,803 | +0.23(+4.14%) |
Feb 11, 2019 | 5.950 | 5.950 | 5.500 | 5.560 | 10,962 | -0.14(-2.46%) |
Feb 08, 2019 | 5.440 | 5.870 | 5.440 | 5.700 | 17,400 | +0.02(+0.35%) |
Feb 07, 2019 | 5.936 | 5.936 | 5.640 | 5.680 | 12,155 | -0.10(-1.73%) |
Feb 06, 2019 | 5.850 | 5.850 | 5.700 | 5.780 | 27,311 | +0.15(+2.66%) |
Feb 05, 2019 | 5.800 | 5.800 | 5.630 | 5.630 | 3,128 | -0.08(-1.40%) |
Feb 04, 2019 | 5.783 | 5.783 | 5.677 | 5.710 | 3,539 | -0.04(-0.70%) |
Feb 01, 2019 | 5.850 | 5.850 | 5.650 | 5.750 | 11,400 | +0.03(+0.52%) |
Jan 31, 2019 | 5.940 | 5.950 | 5.670 | 5.720 | 8,052 | -0.17(-2.89%) |
Jan 30, 2019 | 5.640 | 5.890 | 5.640 | 5.890 | 4,618 | +0.26(+4.62%) |
Jan 29, 2019 | 5.490 | 5.630 | 5.436 | 5.630 | 4,018 | +0.18(+3.30%) |
Jan 28, 2019 | 5.510 | 5.510 | 5.445 | 5.450 | 2,430 | -0.19(-3.37%) |
Jan 25, 2019 | 5.710 | 5.710 | 5.390 | 5.640 | 5,800 | -0.11(-1.91%) |
Jan 24, 2019 | 5.800 | 5.800 | 5.670 | 5.750 | 1,383 | +0.13(+2.31%) |
Jan 23, 2019 | 5.935 | 5.935 | 5.620 | 5.620 | 1,141 | -0.14(-2.43%) |
Jan 22, 2019 | 5.920 | 5.950 | 5.710 | 5.760 | 2,654 | +0.00(+0.00%) |
Jan 18, 2019 | 5.820 | 5.950 | 5.710 | 5.760 | 13,300 | -0.10(-1.71%) |
Jan 17, 2019 | 5.900 | 5.930 | 5.800 | 5.860 | 2,550 | -0.09(-1.51%) |
Jan 16, 2019 | 5.570 | 5.950 | 5.570 | 5.950 | 2,032 | +0.15(+2.59%) |
Jan 15, 2019 | 5.810 | 5.950 | 5.530 | 5.800 | 2,911 | +0.28(+5.07%) |
Jan 14, 2019 | 5.550 | 5.848 | 5.480 | 5.520 | 6,718 | +0.17(+3.18%) |
Jan 11, 2019 | 5.230 | 5.750 | 5.180 | 5.350 | 2,400 | +0.18(+3.48%) |
Jan 10, 2019 | 5.170 | 5.170 | 5.170 | 5.170 | 676 | -0.12(-2.27%) |
Jan 09, 2019 | 5.100 | 5.532 | 5.100 | 5.290 | 1,475 | +0.30(+6.01%) |
Jan 08, 2019 | 5.160 | 5.170 | 4.980 | 4.990 | 6,286 | -0.28(-5.31%) |
Jan 07, 2019 | 5.010 | 5.270 | 5.010 | 5.270 | 1,480 | +0.07(+1.35%) |
Jan 04, 2019 | 5.500 | 5.500 | 5.020 | 5.200 | 15,700 | -0.30(-5.45%) |
Jan 03, 2019 | 5.520 | 5.790 | 5.500 | 5.500 | 10,785 | -0.29(-5.01%) |
Jan 02, 2019 | 5.868 | 5.949 | 5.580 | 5.790 | 6,599 | -0.10(-1.70%) |
Dec 31, 2018 | 5.900 | 5.950 | 5.790 | 5.890 | 3,800 | +0.14(+2.43%) |
Dec 28, 2018 | 5.550 | 5.950 | 5.460 | 5.750 | 15,300 | +0.20(+3.60%) |
Dec 27, 2018 | 5.460 | 5.690 | 5.300 | 5.550 | 3,152 | +0.17(+3.16%) |
Dec 26, 2018 | 5.160 | 5.550 | 5.090 | 5.380 | 3,949 | +0.03(+0.56%) |
Dec 24, 2018 | 5.280 | 5.600 | 5.180 | 5.350 | 3,600 | -0.25(-4.46%) |
Dec 21, 2018 | 5.620 | 5.770 | 5.600 | 5.600 | 17,000 | +0.07(+1.27%) |
Dec 20, 2018 | 5.680 | 5.680 | 5.460 | 5.530 | 5,845 | +0.00(+0.00%) |
Dec 19, 2018 | 5.660 | 5.960 | 5.400 | 5.530 | 6,982 | -0.28(-4.82%) |
Dec 18, 2018 | 5.810 | 5.810 | 5.810 | 5.810 | 889 | -0.01(-0.17%) |
Dec 17, 2018 | 6.090 | 6.090 | 5.640 | 5.820 | 4,309 | +0.12(+2.11%) |
Dec 14, 2018 | 6.090 | 6.090 | 5.700 | 5.700 | 2,400 | -0.16(-2.73%) |
Dec 13, 2018 | 5.980 | 6.230 | 5.860 | 5.860 | 6,867 | -0.21(-3.46%) |
Dec 12, 2018 | 5.710 | 6.380 | 5.710 | 6.070 | 4,781 | +0.22(+3.76%) |
Dec 11, 2018 | 5.930 | 6.040 | 5.430 | 5.850 | 5,079 | -0.53(-8.31%) |
Dec 10, 2018 | 6.540 | 6.540 | 5.990 | 6.380 | 7,245 | -0.25(-3.77%) |
Dec 07, 2018 | 6.740 | 6.740 | 6.390 | 6.630 | 12,100 | -0.30(-4.33%) |
Dec 06, 2018 | 6.850 | 6.950 | 6.630 | 6.930 | 4,691 | +0.04(+0.58%) |
Dec 04, 2018 | 6.790 | 7.010 | 6.770 | 6.890 | 9,400 | +0.03(+0.44%) |