Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.202 | 6.291 | 6.048 | 6.291 | 8,123 | +0.08(+1.25%) |
Feb 27, 2019 | 6.256 | 6.275 | 6.210 | 6.213 | 7,201 | -0.05(-0.81%) |
Feb 26, 2019 | 6.243 | 6.273 | 6.178 | 6.264 | 20,147 | +0.07(+1.06%) |
Feb 25, 2019 | 6.268 | 6.268 | 6.198 | 6.198 | 9,146 | -0.07(-1.18%) |
Feb 22, 2019 | 6.273 | 6.273 | 6.198 | 6.273 | 39,605 | +0.07(+1.08%) |
Feb 21, 2019 | 6.227 | 6.310 | 6.159 | 6.206 | 70,726 | +0.01(+0.24%) |
Feb 20, 2019 | 6.347 | 6.347 | 6.191 | 6.191 | 11,520 | -0.06(-0.91%) |
Feb 19, 2019 | 6.211 | 6.285 | 6.211 | 6.248 | 42,555 | +0.04(+0.59%) |
Feb 15, 2019 | 6.218 | 6.248 | 6.211 | 6.211 | 11,972 | +0.00(+0.06%) |
Feb 14, 2019 | 6.211 | 6.248 | 6.167 | 6.207 | 25,669 | +0.01(+0.12%) |
Feb 13, 2019 | 6.195 | 6.204 | 6.195 | 6.200 | 4,372 | -0.02(-0.31%) |
Feb 12, 2019 | 6.104 | 6.248 | 6.101 | 6.219 | 29,653 | +0.02(+0.31%) |
Feb 11, 2019 | 6.196 | 6.247 | 6.167 | 6.200 | 11,294 | +0.00(+0.06%) |
Feb 08, 2019 | 6.193 | 6.237 | 6.178 | 6.196 | 6,258 | +0.09(+1.46%) |
Feb 07, 2019 | 6.123 | 6.138 | 5.988 | 6.107 | 24,736 | -0.01(-0.20%) |
Feb 06, 2019 | 6.146 | 6.149 | 6.055 | 6.119 | 21,718 | -0.02(-0.29%) |
Feb 05, 2019 | 6.138 | 6.138 | 6.060 | 6.137 | 38,819 | -0.00(-0.01%) |
Feb 04, 2019 | 6.229 | 6.229 | 5.994 | 6.138 | 19,800 | -0.03(-0.48%) |
Feb 01, 2019 | 5.991 | 6.215 | 5.991 | 6.167 | 15,509 | +0.10(+1.70%) |
Jan 31, 2019 | 5.979 | 6.156 | 5.979 | 6.064 | 5,188 | +0.06(+0.92%) |
Jan 30, 2019 | 6.027 | 6.171 | 6.009 | 6.009 | 28,493 | +0.10(+1.76%) |
Jan 29, 2019 | 5.881 | 6.046 | 5.880 | 5.905 | 28,608 | -0.05(-0.82%) |
Jan 28, 2019 | 5.939 | 5.998 | 5.880 | 5.954 | 13,210 | +0.01(+0.19%) |
Jan 25, 2019 | 6.016 | 6.016 | 5.825 | 5.943 | 9,523 | -0.10(-1.70%) |
Jan 24, 2019 | 5.844 | 6.064 | 5.844 | 6.046 | 16,244 | -0.01(-0.12%) |
Jan 23, 2019 | 5.910 | 6.053 | 5.844 | 6.053 | 5,327 | +0.34(+5.87%) |
Jan 22, 2019 | 6.025 | 6.204 | 5.678 | 5.717 | 16,475 | -0.03(-0.60%) |
Jan 18, 2019 | 5.825 | 5.880 | 5.752 | 5.752 | 6,802 | -0.00(-0.05%) |
Jan 17, 2019 | 5.770 | 5.786 | 5.754 | 5.755 | 17,452 | +0.02(+0.37%) |
Jan 16, 2019 | 5.833 | 5.835 | 5.722 | 5.733 | 12,712 | +0.02(+0.32%) |
Jan 15, 2019 | 5.788 | 5.816 | 5.654 | 5.715 | 8,372 | -0.07(-1.27%) |
Jan 14, 2019 | 5.788 | 5.788 | 5.788 | 5.788 | 359 | +0.06(+0.96%) |
Jan 11, 2019 | 5.697 | 5.917 | 5.697 | 5.733 | 36,732 | -0.08(-1.32%) |
Jan 10, 2019 | 5.873 | 5.910 | 5.730 | 5.810 | 25,555 | -0.01(-0.16%) |
Jan 09, 2019 | 5.808 | 5.819 | 5.659 | 5.819 | 26,641 | +0.09(+1.59%) |
Jan 08, 2019 | 5.910 | 5.910 | 5.642 | 5.728 | 26,287 | +0.13(+2.41%) |
Jan 07, 2019 | 5.524 | 5.791 | 5.524 | 5.593 | 9,552 | +0.04(+0.65%) |
Jan 04, 2019 | 5.477 | 5.637 | 5.477 | 5.557 | 9,623 | +0.09(+1.73%) |
Jan 03, 2019 | 5.473 | 5.855 | 5.310 | 5.462 | 5,848 | -0.25(-4.39%) |
Jan 02, 2019 | 5.419 | 5.713 | 5.273 | 5.713 | 8,535 | +0.16(+2.95%) |
Dec 31, 2018 | 5.477 | 5.773 | 5.132 | 5.550 | 41,520 | +0.00(+0.07%) |
Dec 28, 2018 | 5.455 | 5.546 | 5.001 | 5.546 | 63,793 | -0.02(-0.40%) |
Dec 27, 2018 | 5.652 | 5.779 | 5.223 | 5.568 | 43,285 | -0.03(-0.58%) |
Dec 26, 2018 | 5.455 | 5.775 | 5.455 | 5.601 | 10,344 | -0.07(-1.28%) |
Dec 24, 2018 | 5.288 | 5.688 | 5.091 | 5.673 | 11,273 | +0.39(+7.29%) |
Dec 21, 2018 | 5.455 | 5.546 | 5.288 | 5.288 | 58,843 | -0.27(-4.78%) |
Dec 20, 2018 | 5.786 | 5.964 | 5.368 | 5.553 | 30,667 | -0.26(-4.44%) |
Dec 19, 2018 | 5.819 | 5.819 | 5.637 | 5.811 | 28,145 | -0.10(-1.66%) |
Dec 18, 2018 | 5.670 | 6.070 | 5.641 | 5.910 | 31,682 | -0.04(-0.67%) |
Dec 17, 2018 | 5.677 | 5.950 | 5.492 | 5.950 | 6,574 | -0.13(-2.09%) |
Dec 14, 2018 | 6.077 | 6.077 | 6.077 | 5 | +0.00(+0.00%) | |
Dec 13, 2018 | 5.870 | 6.110 | 5.761 | 6.077 | 6,736 | +0.17(+2.83%) |
Dec 12, 2018 | 6.110 | 6.110 | 5.893 | 5.910 | 13,308 | -0.15(-2.52%) |
Dec 11, 2018 | 6.055 | 6.062 | 6.055 | 6.062 | 967 | +0.09(+1.46%) |
Dec 10, 2018 | 6.073 | 6.073 | 5.957 | 5.975 | 13,017 | -0.21(-3.35%) |
Dec 07, 2018 | 5.982 | 6.182 | 5.964 | 6.182 | 50,319 | +0.06(+0.99%) |
Dec 06, 2018 | 5.960 | 6.122 | 5.960 | 6.122 | 19,408 | +0.00(+0.00%) |
Dec 04, 2018 | 6.122 | 6.158 | 6.050 | 6.122 | 27,769 | -0.07(-1.16%) |