Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.910 | 7.310 | 6.830 | 6.890 | 1,128,419 | +0.02(+0.29%) |
Feb 27, 2019 | 7.400 | 7.420 | 6.790 | 6.870 | 928,593 | -0.52(-7.04%) |
Feb 26, 2019 | 7.400 | 7.783 | 7.300 | 7.390 | 572,378 | -0.01(-0.14%) |
Feb 25, 2019 | 7.330 | 7.470 | 7.270 | 7.400 | 633,552 | +0.09(+1.23%) |
Feb 22, 2019 | 7.000 | 7.450 | 7.000 | 7.310 | 571,400 | +0.32(+4.58%) |
Feb 21, 2019 | 7.030 | 7.270 | 6.950 | 6.990 | 934,958 | +0.00(+0.00%) |
Feb 20, 2019 | 6.620 | 7.080 | 6.620 | 6.990 | 508,898 | +0.30(+4.48%) |
Feb 19, 2019 | 6.360 | 6.700 | 6.350 | 6.690 | 409,199 | +0.28(+4.37%) |
Feb 15, 2019 | 6.450 | 6.500 | 6.335 | 6.410 | 434,100 | +0.01(+0.16%) |
Feb 14, 2019 | 6.360 | 6.470 | 6.290 | 6.400 | 343,606 | +0.02(+0.31%) |
Feb 13, 2019 | 6.210 | 6.430 | 6.170 | 6.380 | 463,436 | +0.18(+2.90%) |
Feb 12, 2019 | 5.940 | 6.250 | 5.940 | 6.200 | 525,163 | +0.27(+4.55%) |
Feb 11, 2019 | 5.870 | 5.960 | 5.800 | 5.930 | 174,750 | +0.04(+0.68%) |
Feb 08, 2019 | 5.570 | 5.890 | 5.535 | 5.890 | 339,900 | +0.26(+4.62%) |
Feb 07, 2019 | 5.520 | 5.640 | 5.450 | 5.630 | 209,276 | +0.03(+0.54%) |
Feb 06, 2019 | 5.740 | 5.770 | 5.525 | 5.600 | 329,594 | -0.10(-1.75%) |
Feb 05, 2019 | 5.770 | 5.850 | 5.630 | 5.700 | 191,365 | -0.04(-0.70%) |
Feb 04, 2019 | 5.590 | 5.830 | 5.510 | 5.740 | 199,256 | +0.14(+2.50%) |
Feb 01, 2019 | 5.720 | 5.720 | 5.530 | 5.600 | 354,700 | -0.12(-2.10%) |
Jan 31, 2019 | 5.730 | 5.750 | 5.580 | 5.720 | 283,827 | +0.01(+0.18%) |
Jan 30, 2019 | 5.810 | 5.810 | 5.620 | 5.710 | 188,216 | -0.02(-0.35%) |
Jan 29, 2019 | 5.690 | 5.890 | 5.600 | 5.730 | 272,870 | +0.04(+0.70%) |
Jan 28, 2019 | 5.650 | 5.850 | 5.580 | 5.690 | 295,685 | -0.02(-0.35%) |
Jan 25, 2019 | 5.610 | 5.750 | 5.550 | 5.710 | 308,900 | +0.12(+2.15%) |
Jan 24, 2019 | 5.400 | 5.640 | 5.400 | 5.590 | 220,338 | +0.20(+3.71%) |
Jan 23, 2019 | 5.430 | 5.490 | 5.310 | 5.390 | 223,248 | +0.02(+0.37%) |
Jan 22, 2019 | 5.290 | 5.835 | 5.261 | 5.370 | 473,620 | +0.11(+2.09%) |
Jan 18, 2019 | 5.180 | 5.370 | 5.120 | 5.260 | 438,500 | +0.10(+1.94%) |
Jan 17, 2019 | 5.330 | 5.330 | 5.110 | 5.160 | 270,388 | -0.23(-4.27%) |
Jan 16, 2019 | 5.190 | 5.410 | 5.090 | 5.390 | 411,538 | +0.22(+4.26%) |
Jan 15, 2019 | 5.240 | 5.240 | 4.992 | 5.170 | 258,131 | -0.06(-1.15%) |
Jan 14, 2019 | 5.030 | 5.400 | 5.030 | 5.230 | 441,282 | +0.12(+2.35%) |
Jan 11, 2019 | 4.650 | 5.130 | 4.620 | 5.110 | 488,000 | +0.41(+8.72%) |
Jan 10, 2019 | 4.650 | 4.810 | 4.500 | 4.700 | 544,224 | -0.03(-0.63%) |
Jan 09, 2019 | 4.890 | 4.890 | 4.610 | 4.730 | 473,515 | -0.17(-3.47%) |
Jan 08, 2019 | 4.650 | 4.950 | 4.580 | 4.900 | 663,153 | +0.30(+6.52%) |
Jan 07, 2019 | 4.570 | 4.650 | 4.530 | 4.600 | 333,570 | +0.07(+1.55%) |
Jan 04, 2019 | 4.230 | 4.550 | 4.230 | 4.530 | 683,900 | +0.32(+7.60%) |
Jan 03, 2019 | 4.250 | 4.330 | 4.100 | 4.210 | 283,003 | -0.12(-2.77%) |
Jan 02, 2019 | 3.970 | 4.360 | 3.970 | 4.330 | 469,212 | +0.32(+7.98%) |
Dec 31, 2018 | 3.940 | 4.060 | 3.910 | 4.010 | 212,300 | +0.07(+1.78%) |
Dec 28, 2018 | 3.830 | 4.100 | 3.810 | 3.940 | 302,200 | +0.11(+2.87%) |
Dec 27, 2018 | 3.670 | 3.850 | 3.610 | 3.830 | 430,266 | +0.11(+2.96%) |
Dec 26, 2018 | 3.730 | 3.815 | 3.630 | 3.720 | 861,217 | +0.03(+0.81%) |
Dec 24, 2018 | 3.830 | 3.830 | 3.580 | 3.690 | 466,900 | -0.14(-3.66%) |
Dec 21, 2018 | 3.810 | 3.930 | 3.750 | 3.830 | 1,289,600 | +0.01(+0.26%) |
Dec 20, 2018 | 3.850 | 3.980 | 3.790 | 3.820 | 802,077 | -0.07(-1.80%) |
Dec 19, 2018 | 4.130 | 4.190 | 3.780 | 3.890 | 670,652 | -0.22(-5.35%) |
Dec 18, 2018 | 4.020 | 4.215 | 4.020 | 4.110 | 556,182 | +0.11(+2.75%) |
Dec 17, 2018 | 4.190 | 4.260 | 3.960 | 4.000 | 886,287 | -0.22(-5.21%) |
Dec 14, 2018 | 4.270 | 4.480 | 4.150 | 4.220 | 792,700 | -0.08(-1.86%) |
Dec 13, 2018 | 4.620 | 4.700 | 4.180 | 4.300 | 734,240 | -0.30(-6.52%) |
Dec 12, 2018 | 4.830 | 4.930 | 4.600 | 4.600 | 319,454 | -0.22(-4.56%) |
Dec 11, 2018 | 4.890 | 5.130 | 4.760 | 4.820 | 670,412 | -0.04(-0.82%) |
Dec 10, 2018 | 4.680 | 4.890 | 4.560 | 4.860 | 390,397 | +0.20(+4.29%) |
Dec 07, 2018 | 4.840 | 4.950 | 4.560 | 4.660 | 546,400 | -0.14(-2.92%) |
Dec 06, 2018 | 4.630 | 4.840 | 4.350 | 4.800 | 1,102,629 | +0.33(+7.38%) |
Dec 04, 2018 | 6.000 | 6.000 | 4.400 | 4.470 | 2,369,500 | -1.98(-30.70%) |