Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.301 | 5.499 | 5.167 | 5.202 | 365,369 | -0.10(-1.86%) |
Jan 30, 2019 | 5.054 | 5.393 | 4.821 | 5.301 | 759,161 | +0.18(+3.44%) |
Jan 29, 2019 | 5.308 | 5.358 | 5.104 | 5.125 | 256,378 | -0.20(-3.71%) |
Jan 28, 2019 | 5.675 | 5.690 | 5.097 | 5.322 | 539,904 | -0.49(-8.38%) |
Jan 25, 2019 | 5.908 | 6.035 | 5.760 | 5.810 | 186,854 | -0.13(-2.14%) |
Jan 24, 2019 | 5.697 | 5.986 | 5.697 | 5.937 | 198,305 | +0.13(+2.31%) |
Jan 23, 2019 | 5.958 | 5.958 | 5.718 | 5.802 | 323,956 | -0.03(-0.48%) |
Jan 22, 2019 | 6.127 | 6.282 | 5.718 | 5.831 | 545,589 | -0.45(-7.19%) |
Jan 18, 2019 | 6.042 | 6.374 | 5.965 | 6.282 | 255,986 | +0.31(+5.20%) |
Jan 17, 2019 | 5.845 | 6.106 | 5.824 | 5.972 | 153,754 | +0.06(+1.08%) |
Jan 16, 2019 | 5.788 | 5.951 | 5.718 | 5.908 | 211,295 | +0.05(+0.84%) |
Jan 15, 2019 | 6.014 | 6.035 | 5.690 | 5.859 | 251,451 | -0.20(-3.26%) |
Jan 14, 2019 | 6.177 | 6.304 | 6.050 | 6.057 | 139,506 | -0.18(-2.94%) |
Jan 11, 2019 | 6.311 | 6.325 | 6.177 | 6.240 | 110,497 | -0.11(-1.78%) |
Jan 10, 2019 | 6.487 | 6.530 | 6.162 | 6.353 | 231,832 | -0.20(-3.12%) |
Jan 09, 2019 | 6.847 | 6.868 | 6.530 | 6.558 | 249,279 | -0.22(-3.23%) |
Jan 08, 2019 | 6.664 | 6.925 | 6.664 | 6.777 | 278,227 | +0.23(+3.45%) |
Jan 07, 2019 | 6.219 | 6.639 | 6.120 | 6.551 | 332,812 | +0.33(+5.33%) |
Jan 04, 2019 | 6.078 | 6.304 | 6.035 | 6.219 | 228,220 | +0.30(+5.01%) |
Jan 03, 2019 | 5.915 | 6.205 | 5.760 | 5.922 | 355,716 | +0.07(+1.21%) |
Jan 02, 2019 | 5.457 | 5.944 | 5.428 | 5.852 | 450,065 | +0.28(+5.07%) |
Dec 31, 2018 | 5.506 | 5.570 | 5.308 | 5.570 | 300,752 | +0.06(+1.15%) |
Dec 28, 2018 | 5.471 | 5.570 | 5.365 | 5.506 | 216,037 | +0.04(+0.65%) |
Dec 27, 2018 | 5.506 | 5.619 | 5.266 | 5.471 | 291,325 | -0.18(-3.13%) |
Dec 26, 2018 | 5.400 | 5.654 | 5.139 | 5.647 | 330,661 | +0.32(+6.10%) |
Dec 24, 2018 | 5.365 | 5.506 | 5.238 | 5.322 | 391,558 | -0.03(-0.53%) |
Dec 21, 2018 | 5.224 | 5.555 | 5.202 | 5.351 | 673,894 | +0.11(+2.02%) |
Dec 20, 2018 | 5.577 | 5.651 | 5.224 | 5.245 | 420,034 | -0.40(-7.13%) |
Dec 19, 2018 | 5.570 | 6.014 | 5.570 | 5.647 | 361,603 | +0.08(+1.39%) |
Dec 18, 2018 | 5.541 | 5.665 | 5.492 | 5.570 | 337,197 | +0.03(+0.51%) |
Dec 17, 2018 | 5.626 | 5.718 | 5.506 | 5.541 | 606,640 | -0.12(-2.12%) |
Dec 14, 2018 | 5.739 | 5.866 | 5.647 | 5.661 | 217,312 | -0.19(-3.26%) |
Dec 13, 2018 | 5.859 | 5.880 | 5.746 | 5.852 | 197,302 | +0.06(+0.97%) |
Dec 12, 2018 | 5.887 | 5.930 | 5.781 | 5.795 | 381,010 | +0.01(+0.24%) |
Dec 11, 2018 | 5.859 | 5.951 | 5.732 | 5.781 | 227,442 | +0.03(+0.49%) |
Dec 10, 2018 | 5.661 | 5.767 | 5.527 | 5.753 | 313,324 | +0.04(+0.74%) |
Dec 07, 2018 | 5.859 | 6.014 | 5.697 | 5.711 | 469,048 | -0.09(-1.58%) |
Dec 06, 2018 | 5.887 | 5.908 | 5.682 | 5.802 | 590,506 | -0.18(-2.95%) |
Dec 04, 2018 | 6.155 | 6.290 | 5.944 | 5.979 | 373,425 | -0.28(-4.40%) |
Dec 03, 2018 | 6.071 | 6.381 | 6.071 | 6.254 | 324,062 | +0.36(+6.11%) |
Nov 30, 2018 | 6.071 | 6.078 | 5.725 | 5.894 | 464,515 | -0.22(-3.58%) |
Nov 29, 2018 | 6.162 | 6.247 | 6.050 | 6.113 | 295,802 | -0.11(-1.81%) |
Nov 28, 2018 | 6.388 | 6.438 | 6.057 | 6.226 | 497,113 | -0.16(-2.43%) |
Nov 27, 2018 | 6.106 | 6.586 | 6.106 | 6.381 | 515,767 | +0.26(+4.27%) |
Nov 26, 2018 | 6.014 | 6.155 | 5.831 | 6.120 | 620,596 | +0.21(+3.58%) |
Nov 23, 2018 | 6.071 | 6.071 | 5.894 | 5.908 | 185,437 | -0.24(-3.90%) |
Nov 21, 2018 | 6.148 | 6.148 | 6.148 | 0 | +0.32(+5.45%) | |
Nov 20, 2018 | 6.007 | 6.050 | 5.774 | 5.831 | 694,085 | -0.32(-5.28%) |
Nov 19, 2018 | 6.275 | 6.325 | 6.078 | 6.155 | 464,451 | -0.18(-2.79%) |
Nov 16, 2018 | 6.226 | 6.410 | 6.113 | 6.332 | 502,906 | +0.10(+1.59%) |
Nov 15, 2018 | 6.247 | 6.466 | 6.071 | 6.233 | 763,240 | -0.02(-0.34%) |
Nov 14, 2018 | 6.685 | 6.847 | 6.177 | 6.254 | 1,091,408 | -0.32(-4.94%) |
Nov 13, 2018 | 7.137 | 7.172 | 6.551 | 6.579 | 1,220,706 | -0.55(-7.72%) |
Nov 12, 2018 | 7.370 | 7.468 | 7.115 | 7.130 | 907,793 | -0.21(-2.88%) |
Nov 09, 2018 | 7.130 | 7.426 | 7.122 | 7.341 | 1,206,974 | +0.09(+1.27%) |
Nov 08, 2018 | 7.264 | 7.447 | 6.967 | 7.250 | 804,733 | -0.15(-2.00%) |
Nov 07, 2018 | 7.793 | 7.835 | 7.355 | 7.398 | 276,680 | -0.35(-4.55%) |
Nov 06, 2018 | 7.680 | 7.758 | 7.603 | 7.751 | 210,559 | +0.04(+0.46%) |
Nov 05, 2018 | 7.984 | 8.068 | 7.645 | 7.715 | 131,448 | -0.27(-3.36%) |
Nov 02, 2018 | 7.998 | 8.068 | 7.857 | 7.984 | 176,371 | +0.07(+0.89%) |