Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.050 | 6.150 | 5.940 | 5.950 | 6,890 | -0.12(-1.98%) |
Jan 30, 2019 | 6.140 | 6.290 | 5.940 | 6.070 | 16,020 | +0.02(+0.33%) |
Jan 29, 2019 | 6.000 | 6.280 | 6.000 | 6.050 | 3,268 | +0.05(+0.83%) |
Jan 28, 2019 | 6.160 | 6.240 | 6.000 | 6.000 | 17,141 | -0.35(-5.51%) |
Jan 25, 2019 | 6.300 | 6.360 | 6.110 | 6.350 | 3,600 | +0.24(+3.93%) |
Jan 24, 2019 | 6.180 | 6.364 | 6.000 | 6.110 | 7,510 | +0.00(+0.00%) |
Jan 23, 2019 | 6.180 | 6.180 | 6.110 | 6.110 | 407 | -0.16(-2.55%) |
Jan 22, 2019 | 6.150 | 6.270 | 5.900 | 6.270 | 3,162 | +0.35(+5.91%) |
Jan 18, 2019 | 6.460 | 6.480 | 5.880 | 5.920 | 17,100 | -0.45(-7.06%) |
Jan 17, 2019 | 5.950 | 6.465 | 5.870 | 6.370 | 15,264 | +0.37(+6.17%) |
Jan 16, 2019 | 6.190 | 6.190 | 5.920 | 6.000 | 8,658 | -0.08(-1.32%) |
Jan 15, 2019 | 6.080 | 6.360 | 6.061 | 6.080 | 2,013 | +0.00(+0.00%) |
Jan 14, 2019 | 5.890 | 6.213 | 5.890 | 6.080 | 7,257 | +0.20(+3.40%) |
Jan 11, 2019 | 5.720 | 6.080 | 5.700 | 5.880 | 13,300 | +0.17(+2.98%) |
Jan 10, 2019 | 5.810 | 5.955 | 5.680 | 5.710 | 16,070 | -0.16(-2.73%) |
Jan 09, 2019 | 6.000 | 6.180 | 5.870 | 5.870 | 19,319 | +0.20(+3.53%) |
Jan 08, 2019 | 6.230 | 6.300 | 5.620 | 5.670 | 24,397 | -0.37(-6.13%) |
Jan 07, 2019 | 5.610 | 6.164 | 5.610 | 6.040 | 16,127 | +0.24(+4.14%) |
Jan 04, 2019 | 5.140 | 5.910 | 5.140 | 5.800 | 39,900 | +0.74(+14.62%) |
Jan 03, 2019 | 5.290 | 5.480 | 5.010 | 5.060 | 36,964 | -0.34(-6.30%) |
Jan 02, 2019 | 5.530 | 5.530 | 5.260 | 5.400 | 32,202 | -0.20(-3.57%) |
Dec 31, 2018 | 5.410 | 5.920 | 5.410 | 5.600 | 14,900 | +0.04(+0.72%) |
Dec 28, 2018 | 5.760 | 5.810 | 5.490 | 5.560 | 16,300 | +0.07(+1.28%) |
Dec 27, 2018 | 5.900 | 5.900 | 5.320 | 5.490 | 30,364 | -0.41(-6.95%) |
Dec 26, 2018 | 5.550 | 6.300 | 5.550 | 5.900 | 55,783 | +0.37(+6.69%) |
Dec 24, 2018 | 5.850 | 5.920 | 5.260 | 5.530 | 94,600 | -0.42(-7.06%) |
Dec 21, 2018 | 6.650 | 6.650 | 5.950 | 5.950 | 130,500 | -0.64(-9.71%) |
Dec 20, 2018 | 6.950 | 7.016 | 6.310 | 6.590 | 24,811 | -0.41(-5.86%) |
Dec 19, 2018 | 7.600 | 7.600 | 6.800 | 7.000 | 71,529 | -0.57(-7.53%) |
Dec 18, 2018 | 7.700 | 7.780 | 7.570 | 7.570 | 7,638 | +0.05(+0.66%) |
Dec 17, 2018 | 7.740 | 7.932 | 7.260 | 7.520 | 37,132 | -0.29(-3.65%) |
Dec 14, 2018 | 7.800 | 7.970 | 7.750 | 7.805 | 13,800 | -0.02(-0.19%) |
Dec 13, 2018 | 7.890 | 8.100 | 7.802 | 7.820 | 11,988 | +0.09(+1.16%) |
Dec 12, 2018 | 8.020 | 8.135 | 7.730 | 7.730 | 23,525 | -0.28(-3.50%) |
Dec 11, 2018 | 8.200 | 8.211 | 8.010 | 8.010 | 15,368 | -0.06(-0.74%) |
Dec 10, 2018 | 8.170 | 8.300 | 8.035 | 8.070 | 7,393 | -0.11(-1.34%) |
Dec 07, 2018 | 8.250 | 8.680 | 7.980 | 8.180 | 16,900 | -0.18(-2.15%) |
Dec 06, 2018 | 8.450 | 8.570 | 8.230 | 8.360 | 33,966 | +0.01(+0.12%) |
Dec 04, 2018 | 8.500 | 8.720 | 8.330 | 8.350 | 19,400 | -0.13(-1.53%) |
Dec 03, 2018 | 8.800 | 9.240 | 8.400 | 8.480 | 45,886 | -0.06(-0.70%) |
Nov 30, 2018 | 8.780 | 9.250 | 8.280 | 8.540 | 17,800 | -0.32(-3.61%) |
Nov 29, 2018 | 9.000 | 9.130 | 8.650 | 8.860 | 21,125 | -0.13(-1.45%) |
Nov 28, 2018 | 8.640 | 8.990 | 8.230 | 8.990 | 49,236 | +0.45(+5.27%) |
Nov 27, 2018 | 8.730 | 8.730 | 8.390 | 8.540 | 4,648 | -0.11(-1.27%) |
Nov 26, 2018 | 8.540 | 8.790 | 8.490 | 8.650 | 8,197 | +0.11(+1.29%) |
Nov 23, 2018 | 8.380 | 8.580 | 8.260 | 8.540 | 16,000 | +0.15(+1.79%) |
Nov 21, 2018 | 8.390 | 8.390 | 8.390 | 0 | +0.24(+2.94%) | |
Nov 20, 2018 | 8.330 | 8.350 | 8.001 | 8.150 | 19,643 | -0.06(-0.73%) |
Nov 19, 2018 | 8.340 | 8.340 | 8.210 | 8.210 | 7,201 | -0.02(-0.24%) |
Nov 16, 2018 | 8.450 | 8.530 | 8.200 | 8.230 | 6,600 | +0.11(+1.35%) |
Nov 15, 2018 | 8.580 | 8.840 | 8.120 | 8.120 | 44,742 | -0.31(-3.68%) |
Nov 14, 2018 | 8.490 | 8.632 | 8.080 | 8.430 | 64,658 | +0.00(+0.00%) |
Nov 13, 2018 | 8.250 | 8.695 | 8.250 | 8.430 | 29,664 | +0.19(+2.31%) |
Nov 12, 2018 | 8.820 | 8.820 | 8.085 | 8.240 | 24,482 | -0.51(-5.83%) |
Nov 09, 2018 | 9.210 | 9.480 | 8.660 | 8.750 | 34,400 | -0.57(-6.12%) |
Nov 08, 2018 | 9.530 | 9.880 | 9.060 | 9.320 | 24,476 | -0.47(-4.80%) |
Nov 07, 2018 | 9.440 | 9.790 | 9.270 | 9.790 | 48,527 | +0.52(+5.61%) |
Nov 06, 2018 | 9.110 | 9.290 | 8.720 | 9.270 | 33,045 | +0.47(+5.34%) |
Nov 05, 2018 | 8.650 | 9.166 | 8.620 | 8.800 | 8,257 | +0.06(+0.63%) |
Nov 02, 2018 | 9.110 | 9.400 | 8.530 | 8.745 | 38,000 | -0.04(-0.40%) |