Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.734 | 6.764 | 6.605 | 6.684 | 2,494,800 | -0.04(-0.59%) |
Feb 27, 2019 | 6.952 | 6.972 | 6.665 | 6.724 | 3,635,031 | -0.25(-3.56%) |
Feb 26, 2019 | 6.724 | 7.022 | 6.645 | 6.972 | 3,886,464 | +0.11(+1.59%) |
Feb 25, 2019 | 6.446 | 6.932 | 6.446 | 6.863 | 4,304,202 | +0.34(+5.17%) |
Feb 22, 2019 | 6.555 | 6.704 | 6.496 | 6.526 | 3,488,505 | +0.03(+0.46%) |
Feb 21, 2019 | 6.526 | 6.605 | 6.377 | 6.496 | 3,813,319 | -0.11(-1.65%) |
Feb 20, 2019 | 6.645 | 6.764 | 6.506 | 6.605 | 5,759,029 | +0.05(+0.76%) |
Feb 19, 2019 | 6.198 | 6.585 | 6.198 | 6.555 | 6,255,139 | +0.42(+6.79%) |
Feb 15, 2019 | 6.060 | 6.149 | 5.960 | 6.139 | 3,516,234 | +0.14(+2.31%) |
Feb 14, 2019 | 5.881 | 6.010 | 5.812 | 6.000 | 2,265,736 | +0.13(+2.20%) |
Feb 13, 2019 | 5.822 | 6.010 | 5.802 | 5.871 | 2,102,562 | -0.01(-0.17%) |
Feb 12, 2019 | 5.950 | 6.000 | 5.822 | 5.881 | 2,157,639 | -0.06(-1.00%) |
Feb 11, 2019 | 5.901 | 6.020 | 5.871 | 5.941 | 1,359,868 | -0.04(-0.66%) |
Feb 08, 2019 | 5.861 | 6.020 | 5.841 | 5.980 | 2,166,388 | +0.17(+2.90%) |
Feb 07, 2019 | 5.990 | 6.030 | 5.782 | 5.812 | 3,381,015 | -0.18(-2.98%) |
Feb 06, 2019 | 5.960 | 6.169 | 5.960 | 5.990 | 2,849,846 | -0.07(-1.15%) |
Feb 05, 2019 | 5.960 | 6.069 | 5.931 | 6.060 | 2,256,799 | +0.06(+0.99%) |
Feb 04, 2019 | 5.792 | 6.000 | 5.762 | 6.000 | 1,907,127 | +0.05(+0.83%) |
Feb 01, 2019 | 6.030 | 6.030 | 5.822 | 5.950 | 3,387,269 | -0.12(-1.96%) |
Jan 31, 2019 | 6.020 | 6.119 | 5.970 | 6.069 | 3,298,631 | +0.13(+2.17%) |
Jan 30, 2019 | 5.712 | 6.000 | 5.633 | 5.941 | 3,817,560 | +0.18(+3.10%) |
Jan 29, 2019 | 5.683 | 5.881 | 5.623 | 5.762 | 4,809,037 | +0.20(+3.57%) |
Jan 28, 2019 | 5.514 | 5.603 | 5.415 | 5.564 | 2,891,113 | +0.06(+1.08%) |
Jan 25, 2019 | 5.355 | 5.584 | 5.326 | 5.504 | 3,890,020 | +0.29(+5.51%) |
Jan 24, 2019 | 5.137 | 5.336 | 5.088 | 5.217 | 4,435,554 | +0.09(+1.74%) |
Jan 23, 2019 | 5.078 | 5.236 | 5.033 | 5.127 | 2,384,112 | +0.01(+0.19%) |
Jan 22, 2019 | 5.078 | 5.177 | 5.018 | 5.117 | 2,472,202 | +0.01(+0.19%) |
Jan 18, 2019 | 5.117 | 5.236 | 5.018 | 5.107 | 3,927,429 | -0.10(-1.90%) |
Jan 17, 2019 | 5.137 | 5.256 | 4.969 | 5.207 | 3,585,424 | +0.00(+0.00%) |
Jan 16, 2019 | 5.385 | 5.395 | 5.177 | 5.207 | 4,160,941 | -0.13(-2.42%) |
Jan 15, 2019 | 5.851 | 5.851 | 5.286 | 5.336 | 7,171,342 | -0.60(-10.03%) |
Jan 14, 2019 | 5.970 | 6.010 | 5.861 | 5.931 | 1,626,334 | +0.00(+0.00%) |
Jan 11, 2019 | 6.050 | 6.065 | 5.881 | 5.931 | 1,979,545 | -0.08(-1.32%) |
Jan 10, 2019 | 6.109 | 6.188 | 5.990 | 6.010 | 1,721,246 | -0.15(-2.42%) |
Jan 09, 2019 | 6.079 | 6.228 | 6.040 | 6.159 | 1,751,433 | +0.08(+1.31%) |
Jan 08, 2019 | 5.931 | 6.129 | 5.782 | 6.079 | 2,955,104 | +0.07(+1.16%) |
Jan 07, 2019 | 6.278 | 6.278 | 5.960 | 6.010 | 3,478,496 | -0.15(-2.42%) |
Jan 04, 2019 | 6.139 | 6.317 | 6.010 | 6.159 | 4,369,278 | -0.09(-1.43%) |
Jan 03, 2019 | 6.050 | 6.278 | 5.980 | 6.248 | 3,937,353 | +0.28(+4.65%) |
Jan 02, 2019 | 5.831 | 6.030 | 5.782 | 5.970 | 2,636,285 | +0.13(+2.21%) |
Dec 31, 2018 | 5.703 | 5.846 | 5.574 | 5.841 | 2,377,935 | +0.14(+2.43%) |
Dec 28, 2018 | 5.802 | 5.871 | 5.663 | 5.703 | 3,298,536 | -0.22(-3.69%) |
Dec 27, 2018 | 5.881 | 6.000 | 5.732 | 5.921 | 3,619,331 | +0.10(+1.70%) |
Dec 26, 2018 | 5.782 | 6.030 | 5.653 | 5.822 | 3,941,342 | +0.11(+1.91%) |
Dec 24, 2018 | 5.593 | 5.782 | 5.554 | 5.712 | 1,854,311 | +0.21(+3.78%) |
Dec 21, 2018 | 5.494 | 5.673 | 5.425 | 5.504 | 5,325,574 | -0.03(-0.54%) |
Dec 20, 2018 | 5.415 | 5.584 | 5.290 | 5.534 | 3,531,904 | +0.38(+7.31%) |
Dec 19, 2018 | 5.683 | 5.861 | 5.157 | 5.157 | 4,990,506 | -0.51(-8.93%) |
Dec 18, 2018 | 5.395 | 5.683 | 5.256 | 5.663 | 3,819,613 | +0.26(+4.77%) |
Dec 17, 2018 | 5.127 | 5.455 | 5.107 | 5.405 | 3,664,996 | +0.30(+5.83%) |
Dec 14, 2018 | 5.068 | 5.207 | 4.949 | 5.107 | 2,068,177 | -0.13(-2.46%) |
Dec 13, 2018 | 5.207 | 5.355 | 5.147 | 5.236 | 2,022,140 | -0.03(-0.56%) |
Dec 12, 2018 | 5.098 | 5.286 | 5.088 | 5.266 | 2,315,743 | +0.20(+3.91%) |
Dec 11, 2018 | 5.187 | 5.306 | 5.048 | 5.068 | 2,058,237 | -0.02(-0.39%) |
Dec 10, 2018 | 4.998 | 5.187 | 4.959 | 5.088 | 2,450,181 | -0.01(-0.19%) |
Dec 07, 2018 | 4.939 | 5.127 | 4.894 | 5.098 | 2,320,763 | +0.23(+4.68%) |
Dec 06, 2018 | 4.889 | 4.949 | 4.810 | 4.869 | 1,621,566 | -0.03(-0.61%) |
Dec 04, 2018 | 4.949 | 5.098 | 4.889 | 4.899 | 2,586,557 | +0.03(+0.61%) |