Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.480 | 7.761 | 7.280 | 7.640 | 216,764 | +0.19(+2.55%) |
Feb 27, 2019 | 7.590 | 7.590 | 6.900 | 7.450 | 248,562 | +0.39(+5.52%) |
Feb 26, 2019 | 7.000 | 8.150 | 6.620 | 7.060 | 1,721,695 | +1.01(+16.69%) |
Feb 25, 2019 | 6.100 | 6.300 | 5.760 | 6.050 | 61,961 | +0.13(+2.20%) |
Feb 22, 2019 | 5.600 | 6.090 | 5.600 | 5.920 | 74,300 | +0.35(+6.28%) |
Feb 21, 2019 | 5.490 | 5.780 | 5.480 | 5.570 | 9,710 | +0.09(+1.64%) |
Feb 20, 2019 | 5.630 | 5.630 | 5.470 | 5.480 | 16,055 | -0.15(-2.66%) |
Feb 19, 2019 | 5.530 | 5.773 | 5.370 | 5.630 | 11,575 | +0.07(+1.26%) |
Feb 15, 2019 | 5.530 | 5.870 | 5.350 | 5.560 | 18,600 | +0.01(+0.18%) |
Feb 14, 2019 | 5.900 | 5.900 | 5.550 | 5.550 | 54,532 | -0.06(-1.07%) |
Feb 13, 2019 | 5.660 | 6.033 | 5.380 | 5.610 | 172,124 | -0.04(-0.71%) |
Feb 12, 2019 | 5.600 | 5.780 | 5.600 | 5.650 | 93,731 | +0.20(+3.67%) |
Feb 11, 2019 | 5.800 | 5.850 | 5.450 | 5.450 | 126,016 | -0.30(-5.22%) |
Feb 08, 2019 | 5.710 | 5.850 | 5.400 | 5.750 | 24,400 | +0.05(+0.88%) |
Feb 07, 2019 | 5.580 | 5.890 | 5.397 | 5.700 | 9,548 | -0.01(-0.18%) |
Feb 06, 2019 | 5.500 | 5.780 | 5.360 | 5.710 | 47,552 | +0.19(+3.44%) |
Feb 05, 2019 | 5.400 | 5.590 | 5.320 | 5.520 | 26,715 | +0.12(+2.22%) |
Feb 04, 2019 | 5.310 | 5.660 | 5.130 | 5.400 | 27,803 | -0.11(-2.00%) |
Feb 01, 2019 | 5.580 | 5.600 | 5.020 | 5.510 | 25,000 | -0.09(-1.61%) |
Jan 31, 2019 | 5.560 | 5.790 | 5.460 | 5.600 | 42,295 | +0.14(+2.66%) |
Jan 30, 2019 | 5.420 | 5.820 | 5.080 | 5.455 | 42,340 | +0.09(+1.77%) |
Jan 29, 2019 | 5.580 | 5.695 | 5.200 | 5.360 | 127,800 | -0.25(-4.46%) |
Jan 28, 2019 | 5.600 | 5.740 | 5.550 | 5.610 | 47,114 | +0.00(+0.00%) |
Jan 25, 2019 | 5.710 | 5.800 | 5.610 | 5.610 | 69,600 | +0.00(+0.00%) |
Jan 24, 2019 | 5.880 | 6.050 | 5.600 | 5.610 | 24,417 | -0.22(-3.77%) |
Jan 23, 2019 | 5.880 | 5.991 | 5.800 | 5.830 | 27,909 | +0.01(+0.17%) |
Jan 22, 2019 | 5.930 | 6.150 | 5.810 | 5.820 | 72,557 | -0.10(-1.69%) |
Jan 18, 2019 | 5.840 | 6.150 | 5.760 | 5.920 | 38,400 | +0.16(+2.78%) |
Jan 17, 2019 | 6.100 | 6.150 | 5.760 | 5.760 | 84,687 | -0.34(-5.57%) |
Jan 16, 2019 | 5.700 | 6.150 | 5.700 | 6.100 | 84,326 | +0.40(+7.02%) |
Jan 15, 2019 | 5.810 | 5.980 | 5.590 | 5.700 | 53,530 | -0.10(-1.72%) |
Jan 14, 2019 | 5.630 | 5.860 | 5.585 | 5.800 | 36,094 | +0.12(+2.11%) |
Jan 11, 2019 | 5.580 | 5.700 | 5.480 | 5.680 | 28,500 | +0.11(+1.97%) |
Jan 10, 2019 | 5.260 | 5.750 | 5.187 | 5.570 | 54,335 | +0.31(+5.89%) |
Jan 09, 2019 | 5.180 | 5.370 | 5.070 | 5.260 | 34,972 | +0.16(+3.14%) |
Jan 08, 2019 | 5.350 | 5.425 | 5.000 | 5.100 | 53,509 | -0.20(-3.77%) |
Jan 07, 2019 | 4.920 | 5.400 | 4.860 | 5.300 | 97,135 | +0.42(+8.61%) |
Jan 04, 2019 | 4.410 | 4.900 | 4.410 | 4.880 | 51,900 | +0.47(+10.66%) |
Jan 03, 2019 | 4.590 | 4.590 | 4.400 | 4.410 | 35,497 | -0.17(-3.71%) |
Jan 02, 2019 | 4.160 | 4.630 | 4.130 | 4.580 | 103,648 | +0.40(+9.57%) |
Dec 31, 2018 | 4.300 | 4.580 | 4.060 | 4.180 | 150,900 | -0.10(-2.34%) |
Dec 28, 2018 | 4.250 | 4.510 | 4.050 | 4.280 | 238,000 | +0.07(+1.66%) |
Dec 27, 2018 | 4.200 | 4.600 | 4.190 | 4.210 | 132,952 | -0.04(-0.94%) |
Dec 26, 2018 | 4.390 | 4.470 | 4.160 | 4.250 | 236,764 | -0.03(-0.70%) |
Dec 24, 2018 | 4.380 | 4.380 | 4.200 | 4.280 | 45,400 | -0.18(-4.04%) |
Dec 21, 2018 | 4.760 | 4.800 | 4.170 | 4.460 | 336,000 | -0.33(-6.89%) |
Dec 20, 2018 | 4.820 | 4.939 | 4.510 | 4.790 | 153,006 | -0.02(-0.42%) |
Dec 19, 2018 | 4.800 | 5.000 | 4.740 | 4.810 | 129,560 | -0.01(-0.21%) |
Dec 18, 2018 | 4.580 | 5.090 | 4.502 | 4.820 | 192,308 | +0.24(+5.24%) |
Dec 17, 2018 | 4.910 | 5.040 | 4.430 | 4.580 | 170,012 | -0.39(-7.85%) |
Dec 14, 2018 | 5.180 | 5.330 | 4.850 | 4.970 | 177,500 | -0.20(-3.87%) |
Dec 13, 2018 | 6.010 | 6.020 | 5.150 | 5.170 | 118,009 | -0.82(-13.69%) |
Dec 12, 2018 | 6.100 | 6.160 | 5.970 | 5.990 | 63,887 | -0.10(-1.64%) |
Dec 11, 2018 | 6.060 | 6.470 | 5.790 | 6.090 | 111,736 | +0.04(+0.66%) |
Dec 10, 2018 | 5.860 | 6.050 | 5.780 | 6.050 | 64,635 | +0.15(+2.54%) |
Dec 07, 2018 | 6.270 | 6.320 | 5.810 | 5.900 | 65,700 | -0.39(-6.20%) |
Dec 06, 2018 | 5.930 | 6.365 | 5.920 | 6.290 | 77,747 | +0.28(+4.66%) |
Dec 04, 2018 | 6.050 | 6.230 | 5.960 | 6.010 | 62,200 | -0.05(-0.83%) |