Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.320 | 7.330 | 6.726 | 7.231 | 1,098,580 | +0.00(+0.00%) |
Feb 27, 2019 | 7.567 | 7.805 | 7.082 | 7.231 | 1,573,160 | -0.03(-0.41%) |
Feb 26, 2019 | 6.895 | 7.340 | 6.815 | 7.261 | 929,120 | +0.41(+5.92%) |
Feb 25, 2019 | 6.974 | 7.300 | 6.855 | 6.855 | 1,076,279 | -0.08(-1.14%) |
Feb 22, 2019 | 6.548 | 7.013 | 6.449 | 6.934 | 1,050,173 | +0.50(+7.85%) |
Feb 21, 2019 | 6.430 | 6.707 | 6.252 | 6.430 | 864,774 | -0.04(-0.61%) |
Feb 20, 2019 | 6.608 | 6.984 | 6.390 | 6.469 | 1,730,824 | -0.16(-2.39%) |
Feb 19, 2019 | 5.984 | 6.726 | 5.895 | 6.627 | 1,946,330 | +0.67(+11.30%) |
Feb 15, 2019 | 5.955 | 6.083 | 5.876 | 5.955 | 799,457 | +0.02(+0.33%) |
Feb 14, 2019 | 5.984 | 6.083 | 5.886 | 5.935 | 768,360 | -0.05(-0.83%) |
Feb 13, 2019 | 5.886 | 6.083 | 5.876 | 5.984 | 724,197 | +0.12(+2.02%) |
Feb 12, 2019 | 5.708 | 5.915 | 5.648 | 5.866 | 1,018,053 | +0.18(+3.13%) |
Feb 11, 2019 | 5.767 | 5.787 | 5.648 | 5.688 | 588,167 | -0.05(-0.86%) |
Feb 08, 2019 | 5.856 | 6.133 | 5.717 | 5.737 | 912,684 | -0.06(-1.02%) |
Feb 07, 2019 | 5.955 | 5.984 | 5.638 | 5.797 | 817,082 | -0.20(-3.30%) |
Feb 06, 2019 | 5.658 | 6.192 | 5.658 | 5.994 | 1,749,717 | +0.34(+5.94%) |
Feb 05, 2019 | 5.460 | 5.757 | 5.460 | 5.658 | 898,674 | +0.13(+2.33%) |
Feb 04, 2019 | 5.500 | 5.638 | 5.371 | 5.529 | 904,417 | +0.00(+0.00%) |
Feb 01, 2019 | 5.579 | 5.628 | 5.470 | 5.529 | 696,240 | -0.03(-0.53%) |
Jan 31, 2019 | 5.589 | 5.678 | 5.440 | 5.559 | 989,257 | +0.02(+0.36%) |
Jan 30, 2019 | 5.688 | 5.876 | 5.470 | 5.539 | 1,014,306 | -0.11(-1.93%) |
Jan 29, 2019 | 5.886 | 6.163 | 5.569 | 5.648 | 1,507,241 | -0.16(-2.73%) |
Jan 28, 2019 | 5.440 | 5.886 | 5.292 | 5.806 | 1,630,700 | +0.27(+4.82%) |
Jan 25, 2019 | 5.312 | 5.618 | 5.302 | 5.539 | 1,332,834 | +0.31(+5.86%) |
Jan 24, 2019 | 4.906 | 5.282 | 4.837 | 5.233 | 1,549,217 | +0.37(+7.52%) |
Jan 23, 2019 | 5.114 | 5.302 | 4.728 | 4.867 | 2,027,304 | -0.22(-4.28%) |
Jan 22, 2019 | 4.847 | 5.480 | 4.718 | 5.084 | 1,851,405 | +0.10(+1.98%) |
Jan 18, 2019 | 5.124 | 5.193 | 4.906 | 4.985 | 1,738,224 | -0.08(-1.56%) |
Jan 17, 2019 | 5.084 | 5.243 | 4.995 | 5.065 | 1,512,924 | -0.08(-1.54%) |
Jan 16, 2019 | 5.510 | 5.688 | 5.030 | 5.144 | 3,020,425 | -0.37(-6.64%) |
Jan 15, 2019 | 6.153 | 6.212 | 5.391 | 5.510 | 3,109,170 | -0.67(-10.88%) |
Jan 14, 2019 | 5.994 | 6.331 | 5.708 | 6.182 | 1,886,949 | +0.42(+7.20%) |
Jan 11, 2019 | 6.133 | 6.192 | 5.683 | 5.767 | 1,808,889 | -0.37(-5.97%) |
Jan 10, 2019 | 6.232 | 6.370 | 6.014 | 6.133 | 1,523,255 | -0.10(-1.59%) |
Jan 09, 2019 | 6.123 | 6.726 | 6.074 | 6.232 | 3,413,814 | +0.27(+4.48%) |
Jan 08, 2019 | 7.221 | 7.231 | 4.985 | 5.965 | 11,255,658 | -1.98(-24.91%) |
Jan 07, 2019 | 10.56 | 10.56 | 7.903 | 7.943 | 2,826,428 | -3.65(-31.48%) |
Jan 04, 2019 | 11.51 | 11.80 | 10.85 | 11.59 | 618,093 | +0.36(+3.17%) |
Jan 03, 2019 | 12.45 | 12.45 | 11.18 | 11.24 | 992,080 | -1.13(-9.12%) |
Jan 02, 2019 | 11.69 | 12.78 | 11.04 | 12.36 | 786,729 | +0.53(+4.51%) |
Dec 31, 2018 | 11.67 | 12.17 | 11.18 | 11.83 | 712,718 | +0.19(+1.61%) |
Dec 28, 2018 | 10.27 | 11.98 | 10.16 | 11.64 | 841,311 | +1.48(+14.61%) |
Dec 27, 2018 | 10.42 | 10.52 | 9.447 | 10.16 | 816,726 | -0.57(-5.35%) |
Dec 26, 2018 | 9.991 | 10.75 | 9.456 | 10.73 | 626,041 | +0.62(+6.16%) |
Dec 24, 2018 | 10.80 | 11.03 | 10.07 | 10.11 | 496,375 | -0.96(-8.67%) |
Dec 21, 2018 | 11.14 | 11.26 | 10.36 | 11.07 | 1,977,718 | -0.27(-2.36%) |
Dec 20, 2018 | 11.87 | 12.40 | 10.89 | 11.34 | 648,820 | -0.54(-4.58%) |
Dec 19, 2018 | 12.04 | 12.53 | 11.75 | 11.88 | 626,474 | -0.19(-1.56%) |
Dec 18, 2018 | 12.37 | 12.87 | 11.91 | 12.07 | 532,388 | -0.18(-1.45%) |
Dec 17, 2018 | 12.35 | 13.11 | 12.11 | 12.25 | 593,309 | -0.08(-0.64%) |
Dec 14, 2018 | 12.39 | 12.99 | 12.28 | 12.33 | 570,579 | -0.39(-3.03%) |
Dec 13, 2018 | 13.16 | 13.24 | 12.49 | 12.71 | 464,489 | -0.81(-6.00%) |
Dec 12, 2018 | 12.75 | 13.59 | 12.53 | 13.52 | 815,566 | +1.00(+7.98%) |
Dec 11, 2018 | 13.70 | 13.70 | 12.25 | 12.52 | 820,753 | -0.90(-6.71%) |
Dec 10, 2018 | 13.84 | 14.09 | 13.16 | 13.42 | 826,262 | -0.55(-3.96%) |
Dec 07, 2018 | 14.59 | 15.47 | 13.68 | 13.98 | 813,105 | -0.56(-3.88%) |
Dec 06, 2018 | 14.09 | 14.54 | 13.05 | 14.54 | 821,788 | -0.44(-2.91%) |
Dec 04, 2018 | 16.46 | 16.72 | 14.93 | 14.98 | 534,690 | -1.48(-9.01%) |