Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.390 | 6.462 | 6.388 | 6.390 | 32,522 | -0.03(-0.47%) |
Jan 30, 2019 | 6.330 | 6.444 | 6.324 | 6.420 | 61,731 | +0.08(+1.22%) |
Jan 29, 2019 | 6.330 | 6.342 | 6.316 | 6.342 | 37,670 | +0.04(+0.66%) |
Jan 28, 2019 | 6.313 | 6.336 | 6.301 | 6.301 | 26,210 | -0.04(-0.57%) |
Jan 25, 2019 | 6.289 | 6.360 | 6.289 | 6.336 | 53,749 | +0.06(+0.94%) |
Jan 24, 2019 | 6.301 | 6.365 | 6.271 | 6.277 | 26,606 | -0.05(-0.84%) |
Jan 23, 2019 | 6.319 | 6.330 | 6.271 | 6.330 | 32,104 | +0.03(+0.47%) |
Jan 22, 2019 | 6.396 | 6.444 | 6.277 | 6.301 | 35,669 | -0.09(-1.40%) |
Jan 18, 2019 | 6.259 | 6.396 | 6.211 | 6.390 | 67,480 | +0.12(+1.90%) |
Jan 17, 2019 | 6.175 | 6.271 | 6.121 | 6.271 | 81,909 | +0.10(+1.55%) |
Jan 16, 2019 | 6.103 | 6.175 | 6.103 | 6.175 | 27,851 | +0.04(+0.68%) |
Jan 15, 2019 | 6.064 | 6.133 | 6.044 | 6.133 | 17,425 | +0.10(+1.68%) |
Jan 14, 2019 | 6.032 | 6.115 | 6.032 | 6.032 | 38,428 | -0.08(-1.27%) |
Jan 11, 2019 | 6.121 | 6.139 | 6.062 | 6.109 | 33,321 | -0.04(-0.58%) |
Jan 10, 2019 | 6.193 | 6.193 | 6.038 | 6.145 | 46,010 | -0.04(-0.58%) |
Jan 09, 2019 | 5.972 | 6.181 | 5.883 | 6.181 | 99,033 | +0.17(+2.88%) |
Jan 08, 2019 | 5.984 | 6.014 | 5.918 | 6.008 | 21,081 | +0.10(+1.72%) |
Jan 07, 2019 | 5.769 | 5.942 | 5.769 | 5.906 | 43,815 | +0.17(+2.91%) |
Jan 04, 2019 | 5.679 | 5.751 | 5.614 | 5.739 | 55,926 | +0.15(+2.67%) |
Jan 03, 2019 | 5.608 | 5.709 | 5.560 | 5.590 | 32,008 | +0.04(+0.65%) |
Jan 02, 2019 | 5.464 | 5.578 | 5.464 | 5.554 | 14,691 | +0.05(+0.87%) |
Dec 31, 2018 | 5.488 | 5.590 | 5.447 | 5.506 | 110,513 | -0.01(-0.22%) |
Dec 28, 2018 | 5.429 | 5.548 | 5.411 | 5.518 | 94,606 | +0.10(+1.76%) |
Dec 27, 2018 | 5.303 | 5.423 | 5.303 | 5.423 | 71,567 | +0.00(+0.00%) |
Dec 26, 2018 | 5.273 | 5.441 | 5.273 | 5.423 | 83,848 | +0.15(+2.83%) |
Dec 24, 2018 | 5.261 | 5.375 | 5.226 | 5.273 | 58,438 | -0.10(-1.89%) |
Dec 21, 2018 | 5.333 | 5.560 | 5.333 | 5.375 | 123,239 | -0.03(-0.55%) |
Dec 20, 2018 | 5.614 | 5.645 | 5.244 | 5.405 | 190,887 | -0.23(-4.03%) |
Dec 19, 2018 | 5.590 | 5.715 | 5.566 | 5.632 | 62,892 | +0.00(+0.00%) |
Dec 18, 2018 | 5.703 | 5.709 | 5.524 | 5.632 | 121,978 | +0.01(+0.21%) |
Dec 17, 2018 | 5.841 | 5.843 | 5.620 | 5.620 | 122,350 | -0.24(-4.18%) |
Dec 14, 2018 | 5.871 | 5.930 | 5.853 | 5.865 | 32,651 | -0.04(-0.61%) |
Dec 13, 2018 | 5.823 | 5.936 | 5.823 | 5.900 | 59,273 | +0.05(+0.92%) |
Dec 12, 2018 | 5.835 | 5.948 | 5.793 | 5.847 | 65,229 | +0.02(+0.31%) |
Dec 11, 2018 | 5.996 | 6.020 | 5.823 | 5.829 | 98,601 | -0.14(-2.40%) |
Dec 10, 2018 | 6.002 | 6.068 | 5.972 | 5.972 | 58,084 | -0.04(-0.60%) |
Dec 07, 2018 | 6.109 | 6.169 | 6.002 | 6.008 | 87,741 | -0.09(-1.47%) |
Dec 06, 2018 | 6.193 | 6.301 | 6.056 | 6.098 | 65,779 | -0.10(-1.54%) |
Dec 04, 2018 | 6.277 | 6.277 | 6.169 | 6.193 | 79,703 | -0.06(-0.96%) |
Dec 03, 2018 | 6.253 | 6.331 | 6.211 | 6.253 | 103,211 | +0.04(+0.58%) |
Nov 30, 2018 | 6.211 | 6.271 | 6.163 | 6.217 | 20,595 | -0.01(-0.10%) |
Nov 29, 2018 | 6.253 | 6.324 | 6.205 | 6.223 | 57,043 | -0.04(-0.57%) |
Nov 28, 2018 | 6.247 | 6.348 | 6.223 | 6.259 | 43,331 | -0.01(-0.19%) |
Nov 27, 2018 | 6.295 | 6.330 | 6.271 | 6.271 | 37,130 | -0.07(-1.04%) |
Nov 26, 2018 | 6.330 | 6.384 | 6.295 | 6.336 | 44,071 | +0.05(+0.86%) |
Nov 23, 2018 | 6.295 | 6.360 | 6.283 | 6.283 | 18,921 | -0.10(-1.59%) |
Nov 21, 2018 | 6.384 | 6.384 | 6.384 | 0 | +0.06(+0.94%) | |
Nov 20, 2018 | 6.388 | 6.388 | 6.214 | 6.324 | 99,147 | -0.09(-1.45%) |
Nov 19, 2018 | 6.475 | 6.487 | 6.394 | 6.417 | 48,240 | -0.06(-0.90%) |
Nov 16, 2018 | 6.528 | 6.528 | 6.441 | 6.475 | 42,186 | -0.06(-0.98%) |
Nov 15, 2018 | 6.412 | 6.539 | 6.377 | 6.539 | 87,297 | +0.06(+0.99%) |
Nov 14, 2018 | 6.406 | 6.475 | 6.359 | 6.475 | 80,293 | +0.07(+1.09%) |
Nov 13, 2018 | 6.290 | 6.406 | 6.168 | 6.406 | 99,216 | +0.15(+2.32%) |
Nov 12, 2018 | 6.383 | 6.388 | 6.243 | 6.261 | 51,747 | -0.12(-1.91%) |
Nov 09, 2018 | 6.348 | 6.383 | 6.237 | 6.383 | 53,550 | +0.04(+0.64%) |
Nov 08, 2018 | 6.371 | 6.383 | 6.295 | 6.342 | 57,588 | -0.03(-0.55%) |
Nov 07, 2018 | 6.185 | 6.412 | 6.162 | 6.377 | 117,327 | +0.26(+4.27%) |
Nov 06, 2018 | 6.092 | 6.132 | 6.028 | 6.115 | 64,603 | +0.10(+1.74%) |
Nov 05, 2018 | 5.895 | 6.040 | 5.895 | 6.011 | 73,970 | +0.11(+1.87%) |
Nov 02, 2018 | 5.889 | 5.947 | 5.866 | 5.901 | 25,483 | +0.01(+0.20%) |