Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.250 | 6.259 | 6.050 | 6.200 | 45,446 | -0.05(-0.80%) |
Feb 27, 2019 | 6.100 | 6.299 | 5.920 | 6.250 | 217,193 | +0.23(+3.82%) |
Feb 26, 2019 | 6.100 | 6.100 | 5.820 | 6.020 | 86,001 | -0.09(-1.47%) |
Feb 25, 2019 | 6.210 | 6.210 | 5.980 | 6.110 | 56,072 | +0.00(+0.00%) |
Feb 22, 2019 | 6.060 | 6.310 | 6.060 | 6.110 | 62,000 | +0.02(+0.33%) |
Feb 21, 2019 | 6.197 | 6.279 | 6.050 | 6.090 | 61,087 | +0.04(+0.66%) |
Feb 20, 2019 | 6.530 | 6.570 | 6.010 | 6.050 | 90,050 | -0.40(-6.20%) |
Feb 19, 2019 | 6.100 | 6.850 | 6.100 | 6.450 | 519,214 | +0.44(+7.32%) |
Feb 15, 2019 | 6.200 | 6.340 | 6.000 | 6.010 | 39,400 | -0.09(-1.48%) |
Feb 14, 2019 | 5.950 | 6.260 | 5.950 | 6.100 | 102,038 | +0.10(+1.67%) |
Feb 13, 2019 | 6.020 | 6.220 | 5.960 | 6.000 | 31,606 | -0.08(-1.25%) |
Feb 12, 2019 | 6.420 | 6.420 | 6.000 | 6.076 | 58,630 | -0.31(-4.91%) |
Feb 11, 2019 | 6.450 | 6.460 | 6.170 | 6.390 | 54,455 | -0.04(-0.70%) |
Feb 08, 2019 | 5.920 | 6.519 | 5.896 | 6.435 | 278,200 | +0.50(+8.52%) |
Feb 07, 2019 | 6.110 | 6.110 | 5.890 | 5.930 | 27,389 | +0.03(+0.51%) |
Feb 06, 2019 | 5.980 | 6.180 | 5.900 | 5.900 | 29,252 | -0.06(-1.01%) |
Feb 05, 2019 | 6.080 | 6.269 | 5.950 | 5.960 | 39,054 | -0.23(-3.72%) |
Feb 04, 2019 | 5.950 | 6.345 | 5.950 | 6.190 | 66,924 | +0.24(+4.03%) |
Feb 01, 2019 | 5.980 | 6.100 | 5.860 | 5.950 | 37,600 | -0.05(-0.83%) |
Jan 31, 2019 | 5.880 | 6.000 | 5.830 | 6.000 | 44,148 | +0.17(+2.92%) |
Jan 30, 2019 | 5.980 | 5.980 | 5.830 | 5.830 | 26,725 | -0.10(-1.69%) |
Jan 29, 2019 | 5.860 | 6.027 | 5.800 | 5.930 | 43,888 | +0.02(+0.34%) |
Jan 28, 2019 | 5.860 | 6.140 | 5.770 | 5.910 | 44,881 | +0.05(+0.85%) |
Jan 25, 2019 | 5.990 | 6.150 | 5.860 | 5.860 | 25,500 | -0.09(-1.51%) |
Jan 24, 2019 | 5.940 | 6.070 | 5.756 | 5.950 | 48,389 | +0.06(+1.02%) |
Jan 23, 2019 | 5.860 | 6.000 | 5.710 | 5.890 | 56,743 | +0.05(+0.86%) |
Jan 22, 2019 | 6.280 | 6.428 | 5.710 | 5.840 | 205,053 | -0.46(-7.30%) |
Jan 18, 2019 | 6.000 | 6.620 | 5.850 | 6.300 | 191,100 | +0.25(+4.13%) |
Jan 17, 2019 | 6.140 | 6.332 | 5.800 | 6.050 | 85,191 | -0.15(-2.42%) |
Jan 16, 2019 | 6.260 | 6.570 | 6.200 | 6.200 | 45,105 | -0.10(-1.59%) |
Jan 15, 2019 | 6.320 | 6.481 | 6.300 | 6.300 | 34,851 | +0.00(+0.00%) |
Jan 14, 2019 | 6.210 | 6.500 | 6.200 | 6.300 | 45,590 | +0.01(+0.16%) |
Jan 11, 2019 | 6.340 | 6.340 | 6.100 | 6.290 | 87,500 | -0.08(-1.26%) |
Jan 10, 2019 | 6.180 | 6.380 | 6.180 | 6.370 | 43,429 | +0.10(+1.59%) |
Jan 09, 2019 | 6.340 | 6.430 | 6.100 | 6.270 | 34,793 | -0.10(-1.57%) |
Jan 08, 2019 | 6.510 | 6.710 | 6.180 | 6.370 | 40,997 | -0.11(-1.70%) |
Jan 07, 2019 | 6.390 | 6.660 | 6.120 | 6.480 | 165,043 | +0.14(+2.21%) |
Jan 04, 2019 | 6.140 | 6.600 | 6.085 | 6.340 | 116,800 | +0.24(+3.93%) |
Jan 03, 2019 | 6.070 | 6.210 | 5.970 | 6.100 | 39,968 | -0.03(-0.49%) |
Jan 02, 2019 | 5.680 | 6.280 | 5.650 | 6.130 | 66,115 | +0.41(+7.17%) |
Dec 31, 2018 | 6.090 | 6.090 | 5.650 | 5.720 | 90,700 | -0.38(-6.23%) |
Dec 28, 2018 | 6.370 | 6.710 | 5.860 | 6.100 | 117,400 | -0.11(-1.77%) |
Dec 27, 2018 | 6.320 | 6.801 | 6.040 | 6.210 | 235,230 | +0.19(+3.16%) |
Dec 26, 2018 | 5.600 | 6.080 | 5.550 | 6.020 | 71,202 | +0.41(+7.31%) |
Dec 24, 2018 | 5.900 | 6.490 | 5.600 | 5.610 | 126,600 | -0.33(-5.56%) |
Dec 21, 2018 | 6.580 | 6.580 | 5.900 | 5.940 | 145,100 | -0.64(-9.73%) |
Dec 20, 2018 | 6.670 | 6.816 | 6.238 | 6.580 | 76,695 | -0.06(-0.90%) |
Dec 19, 2018 | 7.160 | 7.450 | 6.500 | 6.640 | 87,352 | -0.51(-7.13%) |
Dec 18, 2018 | 7.330 | 7.450 | 7.110 | 7.150 | 51,472 | -0.10(-1.38%) |
Dec 17, 2018 | 7.130 | 7.540 | 6.910 | 7.250 | 128,982 | +0.13(+1.83%) |
Dec 14, 2018 | 6.900 | 7.380 | 6.600 | 7.120 | 89,100 | +0.09(+1.28%) |
Dec 13, 2018 | 7.850 | 7.900 | 6.800 | 7.030 | 106,799 | -0.87(-11.01%) |
Dec 12, 2018 | 8.210 | 8.221 | 7.843 | 7.900 | 50,449 | -0.08(-1.00%) |
Dec 11, 2018 | 7.740 | 8.340 | 7.720 | 7.980 | 80,722 | +0.30(+3.91%) |
Dec 10, 2018 | 8.000 | 8.290 | 7.650 | 7.680 | 140,411 | -0.44(-5.42%) |
Dec 07, 2018 | 8.920 | 9.150 | 8.060 | 8.120 | 229,100 | -0.93(-10.28%) |
Dec 06, 2018 | 8.950 | 9.850 | 7.760 | 9.050 | 543,232 | +0.22(+2.49%) |
Dec 04, 2018 | 7.590 | 9.080 | 7.590 | 8.830 | 453,400 | +1.10(+14.23%) |