Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.539 | 5.787 | 5.520 | 5.739 | 1,051,742 | +0.22(+3.97%) |
Jan 30, 2019 | 5.577 | 5.701 | 5.430 | 5.520 | 1,378,348 | +0.02(+0.35%) |
Jan 29, 2019 | 5.863 | 5.863 | 5.482 | 5.501 | 1,603,941 | -0.41(-6.92%) |
Jan 28, 2019 | 5.996 | 5.996 | 5.739 | 5.910 | 1,218,487 | -0.11(-1.90%) |
Jan 25, 2019 | 6.186 | 6.196 | 6.015 | 6.025 | 781,823 | -0.10(-1.56%) |
Jan 24, 2019 | 6.101 | 6.177 | 6.053 | 6.120 | 660,627 | +0.02(+0.31%) |
Jan 23, 2019 | 5.901 | 6.110 | 5.891 | 6.101 | 970,433 | +0.21(+3.55%) |
Jan 22, 2019 | 6.025 | 6.025 | 5.815 | 5.891 | 1,152,792 | -0.16(-2.67%) |
Jan 18, 2019 | 5.920 | 6.220 | 5.920 | 6.053 | 1,414,973 | +0.15(+2.58%) |
Jan 17, 2019 | 5.720 | 5.920 | 5.663 | 5.901 | 1,202,552 | +0.10(+1.64%) |
Jan 16, 2019 | 5.929 | 5.958 | 5.758 | 5.806 | 1,137,230 | -0.05(-0.81%) |
Jan 15, 2019 | 6.120 | 6.148 | 5.815 | 5.853 | 1,609,997 | -0.24(-3.91%) |
Jan 14, 2019 | 5.977 | 6.110 | 5.839 | 6.091 | 1,429,017 | +0.06(+0.95%) |
Jan 11, 2019 | 6.224 | 6.272 | 5.977 | 6.034 | 2,778,463 | -0.02(-0.31%) |
Jan 10, 2019 | 6.672 | 6.748 | 6.044 | 6.053 | 3,919,066 | -1.13(-15.76%) |
Jan 09, 2019 | 7.328 | 7.386 | 7.167 | 7.186 | 1,713,413 | -0.14(-1.95%) |
Jan 08, 2019 | 7.262 | 7.433 | 7.110 | 7.328 | 2,748,374 | +0.12(+1.72%) |
Jan 07, 2019 | 7.262 | 7.414 | 7.119 | 7.205 | 3,432,214 | -0.03(-0.39%) |
Jan 04, 2019 | 6.767 | 7.252 | 6.710 | 7.233 | 4,030,473 | +0.52(+7.80%) |
Jan 03, 2019 | 6.567 | 6.805 | 6.282 | 6.710 | 1,986,092 | +0.09(+1.29%) |
Jan 02, 2019 | 6.475 | 6.904 | 6.438 | 6.624 | 3,251,221 | +0.02(+0.28%) |
Dec 31, 2018 | 6.056 | 6.615 | 6.047 | 6.606 | 2,992,368 | +0.55(+9.08%) |
Dec 28, 2018 | 5.823 | 6.214 | 5.748 | 6.056 | 2,147,112 | +0.24(+4.17%) |
Dec 27, 2018 | 5.786 | 5.832 | 5.590 | 5.814 | 1,482,202 | -0.04(-0.64%) |
Dec 26, 2018 | 5.590 | 5.907 | 5.525 | 5.851 | 1,651,610 | +0.34(+6.08%) |
Dec 24, 2018 | 5.311 | 5.711 | 5.301 | 5.515 | 1,102,321 | +0.12(+2.25%) |
Dec 21, 2018 | 5.692 | 5.832 | 5.283 | 5.394 | 5,852,393 | -0.40(-6.91%) |
Dec 20, 2018 | 5.879 | 6.033 | 5.683 | 5.795 | 2,130,191 | -0.05(-0.80%) |
Dec 19, 2018 | 6.084 | 6.196 | 5.748 | 5.842 | 1,697,413 | -0.08(-1.42%) |
Dec 18, 2018 | 6.056 | 6.140 | 5.916 | 5.925 | 1,482,508 | -0.12(-2.00%) |
Dec 17, 2018 | 6.345 | 6.373 | 6.028 | 6.047 | 2,777,970 | +0.00(+0.00%) |
Dec 14, 2018 | 6.149 | 6.298 | 6.028 | 6.047 | 984,039 | -0.16(-2.55%) |
Dec 13, 2018 | 6.363 | 6.540 | 6.177 | 6.205 | 997,079 | -0.18(-2.77%) |
Dec 12, 2018 | 6.680 | 6.708 | 6.373 | 6.382 | 668,755 | -0.26(-3.93%) |
Dec 11, 2018 | 6.587 | 6.745 | 6.550 | 6.643 | 672,498 | +0.10(+1.57%) |
Dec 10, 2018 | 6.326 | 6.606 | 6.317 | 6.540 | 971,811 | +0.20(+3.24%) |
Dec 07, 2018 | 6.326 | 6.470 | 6.252 | 6.335 | 1,088,153 | -0.02(-0.29%) |
Dec 06, 2018 | 6.363 | 6.410 | 6.102 | 6.354 | 1,393,311 | -0.11(-1.73%) |
Dec 04, 2018 | 6.922 | 6.969 | 6.447 | 6.466 | 1,102,106 | -0.45(-6.47%) |
Dec 03, 2018 | 7.127 | 7.127 | 6.904 | 6.913 | 1,043,294 | -0.14(-1.98%) |
Nov 30, 2018 | 6.708 | 7.183 | 6.708 | 7.053 | 1,735,378 | +0.33(+4.85%) |
Nov 29, 2018 | 6.950 | 6.960 | 6.689 | 6.727 | 937,337 | -0.22(-3.22%) |
Nov 28, 2018 | 6.633 | 7.039 | 6.633 | 6.950 | 2,241,871 | +0.34(+5.22%) |
Nov 27, 2018 | 6.298 | 6.606 | 6.298 | 6.606 | 1,032,142 | +0.28(+4.42%) |
Nov 26, 2018 | 6.289 | 6.373 | 6.186 | 6.326 | 972,833 | +0.11(+1.80%) |
Nov 23, 2018 | 6.466 | 6.489 | 6.186 | 6.214 | 690,695 | -0.25(-3.89%) |
Nov 21, 2018 | 6.466 | 6.466 | 6.466 | 0 | +0.41(+6.77%) | |
Nov 20, 2018 | 6.140 | 6.363 | 5.823 | 6.056 | 2,145,293 | -0.24(-3.85%) |
Nov 19, 2018 | 6.475 | 6.503 | 6.205 | 6.298 | 1,206,270 | -0.15(-2.31%) |
Nov 16, 2018 | 6.401 | 6.498 | 6.363 | 6.447 | 834,522 | +0.00(+0.00%) |
Nov 15, 2018 | 6.382 | 6.550 | 6.373 | 6.447 | 890,371 | +0.02(+0.29%) |
Nov 14, 2018 | 6.475 | 6.512 | 6.391 | 6.429 | 551,298 | -0.01(-0.14%) |
Nov 13, 2018 | 6.373 | 6.512 | 6.363 | 6.438 | 1,402,390 | +0.07(+1.17%) |
Nov 12, 2018 | 6.345 | 6.545 | 6.261 | 6.363 | 1,165,264 | +0.00(+0.00%) |
Nov 09, 2018 | 6.456 | 6.484 | 6.270 | 6.363 | 515,525 | -0.12(-1.87%) |
Nov 08, 2018 | 6.345 | 6.550 | 6.298 | 6.484 | 873,068 | +0.10(+1.61%) |
Nov 07, 2018 | 6.307 | 6.419 | 6.289 | 6.382 | 1,411,681 | +0.11(+1.78%) |
Nov 06, 2018 | 6.214 | 6.429 | 6.158 | 6.270 | 1,086,136 | +0.07(+1.20%) |
Nov 05, 2018 | 6.233 | 6.307 | 6.168 | 6.196 | 1,032,213 | -0.05(-0.75%) |
Nov 02, 2018 | 5.925 | 6.252 | 5.925 | 6.242 | 1,026,329 | +0.33(+5.51%) |