Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.490 | 5.570 | 5.300 | 5.310 | 123,471 | -0.15(-2.75%) |
Jan 30, 2019 | 5.570 | 5.570 | 5.330 | 5.460 | 122,431 | -0.05(-0.91%) |
Jan 29, 2019 | 5.540 | 5.550 | 5.440 | 5.510 | 183,911 | -0.02(-0.36%) |
Jan 28, 2019 | 5.620 | 5.630 | 5.470 | 5.530 | 177,320 | -0.10(-1.78%) |
Jan 25, 2019 | 5.750 | 5.810 | 5.570 | 5.630 | 211,800 | -0.07(-1.23%) |
Jan 24, 2019 | 5.610 | 5.730 | 5.530 | 5.700 | 150,241 | +0.14(+2.52%) |
Jan 23, 2019 | 5.620 | 5.680 | 5.510 | 5.560 | 156,954 | -0.04(-0.71%) |
Jan 22, 2019 | 5.900 | 5.920 | 5.545 | 5.600 | 195,988 | -0.24(-4.11%) |
Jan 18, 2019 | 5.770 | 5.880 | 5.490 | 5.840 | 314,100 | +0.10(+1.74%) |
Jan 17, 2019 | 5.720 | 5.850 | 5.690 | 5.740 | 184,682 | -0.05(-0.86%) |
Jan 16, 2019 | 5.500 | 5.820 | 5.500 | 5.790 | 229,188 | +0.26(+4.70%) |
Jan 15, 2019 | 5.590 | 5.680 | 5.470 | 5.530 | 170,075 | -0.05(-0.90%) |
Jan 14, 2019 | 5.570 | 5.740 | 5.460 | 5.580 | 194,321 | -0.25(-4.29%) |
Jan 11, 2019 | 5.710 | 5.860 | 5.580 | 5.830 | 173,000 | +0.00(+0.00%) |
Jan 10, 2019 | 6.130 | 6.320 | 5.770 | 5.830 | 141,963 | -0.37(-5.97%) |
Jan 09, 2019 | 6.030 | 6.470 | 6.030 | 6.200 | 319,306 | +0.27(+4.55%) |
Jan 08, 2019 | 5.330 | 6.030 | 5.320 | 5.930 | 335,650 | +0.55(+10.22%) |
Jan 07, 2019 | 5.100 | 5.400 | 4.870 | 5.380 | 458,410 | +0.11(+2.09%) |
Jan 04, 2019 | 5.030 | 5.380 | 5.010 | 5.270 | 258,000 | +0.37(+7.55%) |
Jan 03, 2019 | 5.210 | 5.210 | 4.855 | 4.900 | 326,021 | -0.37(-7.02%) |
Jan 02, 2019 | 4.980 | 5.400 | 4.950 | 5.270 | 159,322 | +0.19(+3.74%) |
Dec 31, 2018 | 5.160 | 5.170 | 4.900 | 5.080 | 271,300 | -0.05(-0.97%) |
Dec 28, 2018 | 4.880 | 5.270 | 4.880 | 5.130 | 276,700 | +0.25(+5.12%) |
Dec 27, 2018 | 4.750 | 4.880 | 4.510 | 4.880 | 227,315 | +0.11(+2.31%) |
Dec 26, 2018 | 4.450 | 4.810 | 4.260 | 4.770 | 482,657 | +0.38(+8.66%) |
Dec 24, 2018 | 4.470 | 4.610 | 4.290 | 4.390 | 341,400 | -0.14(-3.09%) |
Dec 21, 2018 | 4.980 | 4.980 | 4.500 | 4.530 | 319,700 | -0.42(-8.48%) |
Dec 20, 2018 | 5.210 | 5.480 | 4.865 | 4.950 | 282,850 | -0.32(-6.07%) |
Dec 19, 2018 | 5.190 | 5.580 | 5.190 | 5.270 | 164,271 | +0.07(+1.35%) |
Dec 18, 2018 | 5.340 | 5.440 | 5.150 | 5.200 | 148,214 | -0.12(-2.26%) |
Dec 17, 2018 | 5.500 | 5.590 | 5.170 | 5.320 | 227,001 | -0.22(-3.97%) |
Dec 14, 2018 | 5.550 | 5.750 | 5.450 | 5.540 | 136,800 | -0.08(-1.42%) |
Dec 13, 2018 | 5.790 | 5.920 | 5.550 | 5.620 | 148,689 | -0.14(-2.43%) |
Dec 12, 2018 | 6.020 | 6.200 | 5.730 | 5.760 | 190,668 | -0.17(-2.87%) |
Dec 11, 2018 | 6.050 | 6.050 | 5.690 | 5.930 | 124,511 | +0.00(+0.00%) |
Dec 10, 2018 | 6.000 | 6.240 | 5.720 | 5.930 | 211,665 | -0.05(-0.84%) |
Dec 07, 2018 | 6.090 | 6.270 | 5.820 | 5.980 | 276,400 | -0.07(-1.16%) |
Dec 06, 2018 | 5.750 | 6.160 | 5.700 | 6.050 | 238,460 | +0.20(+3.42%) |
Dec 04, 2018 | 5.920 | 5.990 | 5.780 | 5.850 | 484,800 | -0.08(-1.35%) |
Dec 03, 2018 | 5.790 | 5.990 | 5.725 | 5.930 | 323,063 | +0.24(+4.22%) |
Nov 30, 2018 | 5.960 | 6.090 | 5.420 | 5.690 | 521,900 | -0.48(-7.78%) |
Nov 29, 2018 | 5.970 | 6.460 | 5.940 | 6.170 | 284,374 | +0.21(+3.52%) |
Nov 28, 2018 | 5.500 | 6.010 | 5.440 | 5.960 | 330,959 | +0.45(+8.17%) |
Nov 27, 2018 | 5.960 | 5.960 | 5.400 | 5.510 | 558,478 | -0.44(-7.39%) |
Nov 26, 2018 | 6.220 | 6.390 | 5.920 | 5.950 | 275,592 | -0.10(-1.65%) |
Nov 23, 2018 | 6.460 | 6.600 | 6.030 | 6.050 | 146,900 | -0.42(-6.49%) |
Nov 21, 2018 | 6.470 | 6.470 | 6.470 | 0 | +0.38(+6.24%) | |
Nov 20, 2018 | 5.450 | 6.140 | 5.420 | 6.090 | 359,851 | +0.50(+8.94%) |
Nov 19, 2018 | 6.240 | 6.240 | 5.520 | 5.590 | 704,274 | -0.61(-9.84%) |
Nov 16, 2018 | 6.160 | 6.360 | 6.020 | 6.200 | 360,600 | -0.08(-1.27%) |
Nov 15, 2018 | 6.050 | 6.400 | 5.900 | 6.280 | 465,398 | +0.21(+3.46%) |
Nov 14, 2018 | 6.260 | 6.410 | 6.010 | 6.070 | 446,774 | -0.19(-3.04%) |
Nov 13, 2018 | 6.840 | 6.900 | 6.190 | 6.260 | 1,163,012 | -0.86(-12.02%) |
Nov 12, 2018 | 7.760 | 8.090 | 7.070 | 7.115 | 689,127 | -0.63(-8.19%) |
Nov 09, 2018 | 8.200 | 8.560 | 7.500 | 7.750 | 1,471,000 | -3.29(-29.80%) |
Nov 08, 2018 | 11.47 | 11.47 | 10.94 | 11.04 | 284,301 | -0.45(-3.92%) |
Nov 07, 2018 | 11.34 | 11.67 | 11.24 | 11.49 | 93,399 | +0.19(+1.68%) |
Nov 06, 2018 | 10.99 | 11.33 | 10.97 | 11.30 | 74,075 | +0.27(+2.45%) |
Nov 05, 2018 | 11.20 | 11.20 | 10.86 | 11.03 | 130,371 | -0.13(-1.16%) |
Nov 02, 2018 | 11.53 | 11.63 | 10.90 | 11.16 | 136,600 | -0.37(-3.21%) |