Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.249 | 6.297 | 6.136 | 6.214 | 90,859 | -0.05(-0.86%) |
Jan 30, 2019 | 6.220 | 6.275 | 6.196 | 6.267 | 39,379 | +0.07(+1.15%) |
Jan 29, 2019 | 6.172 | 6.220 | 6.172 | 6.196 | 71,557 | +0.02(+0.39%) |
Jan 28, 2019 | 6.190 | 6.220 | 6.148 | 6.172 | 65,012 | +0.01(+0.19%) |
Jan 25, 2019 | 6.237 | 6.249 | 6.130 | 6.160 | 76,542 | -0.07(-1.05%) |
Jan 24, 2019 | 6.285 | 6.377 | 6.226 | 6.226 | 36,048 | -0.03(-0.48%) |
Jan 23, 2019 | 6.226 | 6.279 | 6.196 | 6.255 | 47,721 | +0.06(+0.96%) |
Jan 22, 2019 | 6.136 | 6.205 | 6.118 | 6.196 | 41,893 | -0.01(-0.19%) |
Jan 18, 2019 | 6.321 | 6.380 | 6.196 | 6.208 | 52,874 | -0.11(-1.70%) |
Jan 17, 2019 | 6.285 | 6.315 | 6.273 | 6.315 | 20,742 | +0.00(+0.00%) |
Jan 16, 2019 | 6.184 | 6.315 | 6.179 | 6.315 | 34,179 | +0.13(+2.12%) |
Jan 15, 2019 | 6.166 | 6.214 | 6.124 | 6.184 | 37,410 | +0.02(+0.29%) |
Jan 14, 2019 | 6.202 | 6.267 | 6.166 | 6.166 | 30,769 | -0.05(-0.86%) |
Jan 11, 2019 | 6.208 | 6.231 | 6.089 | 6.220 | 66,639 | -0.02(-0.38%) |
Jan 10, 2019 | 6.196 | 6.279 | 6.196 | 6.243 | 22,466 | +0.02(+0.28%) |
Jan 09, 2019 | 6.178 | 6.285 | 6.178 | 6.226 | 74,459 | +0.01(+0.19%) |
Jan 08, 2019 | 6.267 | 6.379 | 6.208 | 6.214 | 76,702 | -0.05(-0.85%) |
Jan 07, 2019 | 6.360 | 6.380 | 6.249 | 6.267 | 54,398 | -0.15(-2.30%) |
Jan 04, 2019 | 6.119 | 6.415 | 6.102 | 6.415 | 82,370 | +0.30(+4.83%) |
Jan 03, 2019 | 6.078 | 6.166 | 6.078 | 6.119 | 40,853 | +0.04(+0.68%) |
Jan 02, 2019 | 5.995 | 6.078 | 5.993 | 6.078 | 25,781 | +0.08(+1.28%) |
Dec 31, 2018 | 6.072 | 6.072 | 6.001 | 6.001 | 59,536 | -0.02(-0.39%) |
Dec 28, 2018 | 5.924 | 6.078 | 5.924 | 6.025 | 93,871 | +0.07(+1.19%) |
Dec 27, 2018 | 5.924 | 5.995 | 5.912 | 5.954 | 74,496 | -0.05(-0.79%) |
Dec 26, 2018 | 5.883 | 6.060 | 5.883 | 6.001 | 75,261 | +0.08(+1.40%) |
Dec 24, 2018 | 5.705 | 6.042 | 5.652 | 5.918 | 66,640 | +0.15(+2.56%) |
Dec 21, 2018 | 5.729 | 5.871 | 5.705 | 5.770 | 50,572 | -0.01(-0.10%) |
Dec 20, 2018 | 5.765 | 5.776 | 5.528 | 5.776 | 216,249 | -0.01(-0.10%) |
Dec 19, 2018 | 5.794 | 5.883 | 5.658 | 5.782 | 165,503 | +0.02(+0.31%) |
Dec 18, 2018 | 5.877 | 5.930 | 5.682 | 5.765 | 169,221 | -0.13(-2.21%) |
Dec 17, 2018 | 5.954 | 6.042 | 5.879 | 5.895 | 100,968 | -0.05(-0.89%) |
Dec 14, 2018 | 5.924 | 5.954 | 5.924 | 5.948 | 51,756 | -0.01(-0.20%) |
Dec 13, 2018 | 6.048 | 6.079 | 5.924 | 5.960 | 92,817 | -0.11(-1.75%) |
Dec 12, 2018 | 6.096 | 6.119 | 6.025 | 6.066 | 40,897 | -0.02(-0.29%) |
Dec 11, 2018 | 6.025 | 6.131 | 6.019 | 6.084 | 48,047 | +0.10(+1.67%) |
Dec 10, 2018 | 6.142 | 6.189 | 5.984 | 5.984 | 41,924 | -0.20(-3.23%) |
Dec 07, 2018 | 6.189 | 6.207 | 6.131 | 6.184 | 25,738 | -0.04(-0.57%) |
Dec 06, 2018 | 6.307 | 6.307 | 6.013 | 6.219 | 106,216 | -0.10(-1.58%) |
Dec 04, 2018 | 6.354 | 6.418 | 6.283 | 6.318 | 140,794 | -0.05(-0.74%) |
Dec 03, 2018 | 6.318 | 6.395 | 6.318 | 6.365 | 142,152 | +0.09(+1.40%) |
Nov 30, 2018 | 6.248 | 6.357 | 6.230 | 6.277 | 158,010 | +0.11(+1.71%) |
Nov 29, 2018 | 6.054 | 6.272 | 6.054 | 6.172 | 93,669 | +0.15(+2.47%) |
Nov 28, 2018 | 5.984 | 6.049 | 5.954 | 6.023 | 74,914 | +0.03(+0.55%) |
Nov 27, 2018 | 5.896 | 5.990 | 5.884 | 5.990 | 117,747 | +0.08(+1.29%) |
Nov 26, 2018 | 5.896 | 5.961 | 5.896 | 5.914 | 104,424 | +0.02(+0.40%) |
Nov 23, 2018 | 5.873 | 5.931 | 5.873 | 5.890 | 29,829 | +0.01(+0.10%) |
Nov 21, 2018 | 5.884 | 5.884 | 5.884 | 0 | -0.02(-0.30%) | |
Nov 20, 2018 | 5.931 | 5.961 | 5.843 | 5.902 | 129,222 | -0.10(-1.66%) |
Nov 19, 2018 | 6.043 | 6.084 | 5.949 | 6.002 | 106,378 | -0.06(-1.06%) |
Nov 16, 2018 | 6.119 | 6.160 | 6.049 | 6.066 | 46,874 | -0.05(-0.86%) |
Nov 15, 2018 | 6.184 | 6.195 | 6.078 | 6.119 | 51,666 | -0.06(-0.95%) |
Nov 14, 2018 | 6.242 | 6.272 | 6.166 | 6.178 | 22,835 | -0.06(-1.01%) |
Nov 13, 2018 | 6.266 | 6.288 | 6.225 | 6.240 | 20,082 | +0.02(+0.35%) |
Nov 12, 2018 | 6.354 | 6.354 | 6.201 | 6.219 | 52,494 | -0.09(-1.49%) |
Nov 09, 2018 | 6.389 | 6.436 | 6.272 | 6.313 | 37,840 | -0.06(-0.92%) |
Nov 08, 2018 | 6.296 | 6.499 | 6.296 | 6.371 | 45,377 | +0.07(+1.11%) |
Nov 07, 2018 | 6.266 | 6.341 | 6.243 | 6.301 | 41,350 | +0.02(+0.28%) |
Nov 06, 2018 | 6.278 | 6.300 | 6.255 | 6.284 | 20,948 | +0.02(+0.37%) |
Nov 05, 2018 | 6.284 | 6.287 | 6.231 | 6.261 | 57,000 | -0.03(-0.46%) |
Nov 02, 2018 | 6.249 | 6.313 | 6.249 | 6.290 | 54,088 | +0.05(+0.75%) |