Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.945 | 7.194 | 6.779 | 7.019 | 445,056 | +0.12(+1.74%) |
Jan 30, 2019 | 6.650 | 6.945 | 6.530 | 6.899 | 406,666 | +0.31(+4.76%) |
Jan 29, 2019 | 6.623 | 6.678 | 6.484 | 6.586 | 519,188 | +0.03(+0.42%) |
Jan 28, 2019 | 6.540 | 6.659 | 6.496 | 6.558 | 158,535 | -0.05(-0.70%) |
Jan 25, 2019 | 6.696 | 6.696 | 6.558 | 6.604 | 324,402 | -0.08(-1.24%) |
Jan 24, 2019 | 6.761 | 6.834 | 6.678 | 6.687 | 241,547 | -0.12(-1.76%) |
Jan 23, 2019 | 6.613 | 6.825 | 6.613 | 6.807 | 196,570 | +0.25(+3.79%) |
Jan 22, 2019 | 6.586 | 6.613 | 6.457 | 6.558 | 456,124 | -0.05(-0.70%) |
Jan 18, 2019 | 6.669 | 6.742 | 6.586 | 6.604 | 235,701 | -0.03(-0.42%) |
Jan 17, 2019 | 6.632 | 6.770 | 6.530 | 6.632 | 269,825 | -0.01(-0.14%) |
Jan 16, 2019 | 6.346 | 6.715 | 6.346 | 6.641 | 711,539 | +0.02(+0.28%) |
Jan 15, 2019 | 6.586 | 6.687 | 6.540 | 6.623 | 373,223 | +0.05(+0.70%) |
Jan 14, 2019 | 6.549 | 6.724 | 6.521 | 6.577 | 156,426 | -0.03(-0.42%) |
Jan 11, 2019 | 6.448 | 6.650 | 6.448 | 6.604 | 209,428 | +0.11(+1.70%) |
Jan 10, 2019 | 6.623 | 6.632 | 6.374 | 6.494 | 363,267 | -0.14(-2.08%) |
Jan 09, 2019 | 6.549 | 6.678 | 6.540 | 6.632 | 470,351 | +0.11(+1.69%) |
Jan 08, 2019 | 6.604 | 6.632 | 6.494 | 6.521 | 162,413 | -0.07(-1.12%) |
Jan 07, 2019 | 6.567 | 6.659 | 6.558 | 6.595 | 240,916 | +0.04(+0.56%) |
Jan 04, 2019 | 6.420 | 6.705 | 6.401 | 6.558 | 430,582 | +0.16(+2.45%) |
Jan 03, 2019 | 6.484 | 6.577 | 6.374 | 6.401 | 104,814 | -0.10(-1.56%) |
Jan 02, 2019 | 6.263 | 6.650 | 6.263 | 6.503 | 570,015 | +0.09(+1.44%) |
Dec 31, 2018 | 6.319 | 6.448 | 6.254 | 6.411 | 194,445 | +0.15(+2.35%) |
Dec 28, 2018 | 6.236 | 6.346 | 6.190 | 6.263 | 208,017 | +0.02(+0.29%) |
Dec 27, 2018 | 6.162 | 6.282 | 6.070 | 6.245 | 363,072 | +0.02(+0.30%) |
Dec 26, 2018 | 5.987 | 6.236 | 5.895 | 6.226 | 221,020 | +0.24(+4.00%) |
Dec 24, 2018 | 6.144 | 6.208 | 5.969 | 5.987 | 188,474 | -0.18(-2.99%) |
Dec 21, 2018 | 6.079 | 6.263 | 5.987 | 6.171 | 546,533 | +0.06(+0.90%) |
Dec 20, 2018 | 6.144 | 6.199 | 5.987 | 6.116 | 461,719 | -0.02(-0.30%) |
Dec 19, 2018 | 6.199 | 6.328 | 6.116 | 6.134 | 347,495 | -0.06(-0.89%) |
Dec 18, 2018 | 6.180 | 6.282 | 6.116 | 6.190 | 313,854 | +0.01(+0.15%) |
Dec 17, 2018 | 6.475 | 6.530 | 6.125 | 6.180 | 387,331 | -0.31(-4.82%) |
Dec 14, 2018 | 6.484 | 6.659 | 6.457 | 6.494 | 349,264 | -0.04(-0.56%) |
Dec 13, 2018 | 6.623 | 6.687 | 6.512 | 6.530 | 183,274 | -0.04(-0.56%) |
Dec 12, 2018 | 6.503 | 6.761 | 6.484 | 6.567 | 486,719 | +0.09(+1.42%) |
Dec 11, 2018 | 6.226 | 6.480 | 6.226 | 6.475 | 499,775 | +0.04(+0.57%) |
Dec 10, 2018 | 6.494 | 6.558 | 6.319 | 6.438 | 270,847 | -0.09(-1.41%) |
Dec 07, 2018 | 6.558 | 6.696 | 6.521 | 6.530 | 281,952 | -0.03(-0.42%) |
Dec 06, 2018 | 6.466 | 6.567 | 6.236 | 6.558 | 634,751 | +0.01(+0.14%) |
Dec 04, 2018 | 6.429 | 6.577 | 6.383 | 6.549 | 460,655 | +0.10(+1.57%) |
Dec 03, 2018 | 6.558 | 6.613 | 6.411 | 6.448 | 529,125 | +0.02(+0.29%) |
Nov 30, 2018 | 6.411 | 6.480 | 6.383 | 6.429 | 343,618 | -0.02(-0.29%) |
Nov 29, 2018 | 6.309 | 6.494 | 6.309 | 6.448 | 302,519 | +0.09(+1.45%) |
Nov 28, 2018 | 6.337 | 6.365 | 6.199 | 6.355 | 437,546 | +0.01(+0.15%) |
Nov 27, 2018 | 6.411 | 6.448 | 6.314 | 6.346 | 212,323 | -0.05(-0.72%) |
Nov 26, 2018 | 6.429 | 6.526 | 6.374 | 6.392 | 621,946 | -0.06(-0.86%) |
Nov 23, 2018 | 6.383 | 6.457 | 6.374 | 6.448 | 102,379 | +0.03(+0.43%) |
Nov 21, 2018 | 6.420 | 6.420 | 6.420 | 0 | +0.14(+2.20%) | |
Nov 20, 2018 | 6.457 | 6.494 | 6.236 | 6.282 | 1,169,275 | -0.18(-2.85%) |
Nov 19, 2018 | 6.595 | 6.609 | 6.319 | 6.466 | 703,701 | -0.16(-2.36%) |
Nov 16, 2018 | 6.669 | 6.825 | 6.457 | 6.623 | 582,686 | +0.05(+0.70%) |
Nov 15, 2018 | 6.604 | 6.724 | 6.512 | 6.577 | 558,873 | -0.01(-0.14%) |
Nov 14, 2018 | 6.540 | 6.613 | 6.392 | 6.586 | 761,358 | +0.08(+1.27%) |
Nov 13, 2018 | 6.650 | 6.715 | 6.466 | 6.503 | 1,221,948 | -0.20(-3.02%) |
Nov 12, 2018 | 6.687 | 6.770 | 6.595 | 6.705 | 435,921 | +0.00(+0.00%) |
Nov 09, 2018 | 6.890 | 6.890 | 6.595 | 6.705 | 540,562 | -0.20(-2.93%) |
Nov 08, 2018 | 7.102 | 7.137 | 6.871 | 6.908 | 476,559 | -0.22(-3.10%) |
Nov 07, 2018 | 7.249 | 7.341 | 7.120 | 7.129 | 209,269 | -0.12(-1.65%) |
Nov 06, 2018 | 7.369 | 7.405 | 7.212 | 7.249 | 233,995 | -0.12(-1.62%) |
Nov 05, 2018 | 7.498 | 7.562 | 7.359 | 7.369 | 299,200 | -0.17(-2.20%) |
Nov 02, 2018 | 7.323 | 7.617 | 7.240 | 7.534 | 275,546 | +0.26(+3.54%) |