Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.720 | 6.005 | 5.720 | 5.960 | 693,511 | +0.24(+4.20%) |
Jan 30, 2019 | 5.700 | 5.785 | 5.645 | 5.720 | 717,360 | +0.03(+0.53%) |
Jan 29, 2019 | 5.610 | 5.735 | 5.610 | 5.690 | 486,605 | +0.08(+1.43%) |
Jan 28, 2019 | 5.720 | 5.760 | 5.550 | 5.610 | 618,903 | -0.13(-2.26%) |
Jan 25, 2019 | 5.640 | 5.770 | 5.540 | 5.740 | 544,500 | +0.14(+2.50%) |
Jan 24, 2019 | 5.420 | 5.630 | 5.410 | 5.600 | 940,982 | +0.16(+2.94%) |
Jan 23, 2019 | 5.640 | 5.690 | 5.410 | 5.440 | 514,941 | -0.19(-3.37%) |
Jan 22, 2019 | 5.670 | 5.670 | 5.560 | 5.630 | 812,335 | -0.05(-0.88%) |
Jan 18, 2019 | 5.660 | 5.760 | 5.630 | 5.680 | 521,800 | +0.03(+0.53%) |
Jan 17, 2019 | 5.650 | 5.710 | 5.610 | 5.650 | 640,744 | -0.02(-0.35%) |
Jan 16, 2019 | 5.690 | 5.790 | 5.660 | 5.670 | 724,100 | -0.01(-0.18%) |
Jan 15, 2019 | 5.650 | 5.700 | 5.560 | 5.680 | 535,502 | +0.03(+0.53%) |
Jan 14, 2019 | 5.590 | 5.680 | 5.510 | 5.650 | 836,298 | +0.04(+0.71%) |
Jan 11, 2019 | 5.660 | 5.750 | 5.530 | 5.610 | 414,200 | -0.08(-1.41%) |
Jan 10, 2019 | 5.650 | 5.720 | 5.525 | 5.690 | 537,470 | -0.02(-0.35%) |
Jan 09, 2019 | 5.630 | 5.780 | 5.600 | 5.710 | 720,288 | +0.12(+2.15%) |
Jan 08, 2019 | 5.630 | 5.720 | 5.500 | 5.590 | 862,586 | -0.05(-0.89%) |
Jan 07, 2019 | 5.360 | 5.730 | 5.360 | 5.640 | 799,027 | +0.25(+4.64%) |
Jan 04, 2019 | 5.240 | 5.510 | 5.190 | 5.390 | 638,700 | +0.23(+4.46%) |
Jan 03, 2019 | 5.310 | 5.390 | 5.150 | 5.160 | 1,132,594 | -0.18(-3.37%) |
Jan 02, 2019 | 4.980 | 5.350 | 4.930 | 5.340 | 827,494 | +0.27(+5.33%) |
Dec 31, 2018 | 5.020 | 5.090 | 4.990 | 5.070 | 710,300 | +0.08(+1.60%) |
Dec 28, 2018 | 4.890 | 5.130 | 4.820 | 4.990 | 586,800 | +0.10(+2.04%) |
Dec 27, 2018 | 4.870 | 4.930 | 4.725 | 4.890 | 626,668 | -0.08(-1.61%) |
Dec 26, 2018 | 4.970 | 5.000 | 4.792 | 4.970 | 731,312 | +0.05(+1.02%) |
Dec 24, 2018 | 4.920 | 4.980 | 4.850 | 4.920 | 559,500 | -0.07(-1.40%) |
Dec 21, 2018 | 4.940 | 5.060 | 4.940 | 4.990 | 1,598,300 | +0.07(+1.42%) |
Dec 20, 2018 | 5.500 | 5.500 | 4.705 | 4.920 | 1,542,901 | -0.58(-10.55%) |
Dec 19, 2018 | 5.540 | 5.620 | 5.340 | 5.500 | 1,296,066 | -0.03(-0.54%) |
Dec 18, 2018 | 5.500 | 5.700 | 5.420 | 5.530 | 1,678,234 | +0.07(+1.28%) |
Dec 17, 2018 | 5.500 | 5.660 | 5.400 | 5.460 | 1,354,716 | -0.07(-1.27%) |
Dec 14, 2018 | 5.640 | 5.694 | 5.495 | 5.530 | 872,600 | -0.14(-2.47%) |
Dec 13, 2018 | 5.720 | 5.785 | 5.620 | 5.670 | 961,847 | -0.08(-1.39%) |
Dec 12, 2018 | 5.640 | 5.822 | 5.630 | 5.750 | 1,470,456 | +0.20(+3.60%) |
Dec 11, 2018 | 5.560 | 5.610 | 5.410 | 5.550 | 1,176,013 | +0.04(+0.73%) |
Dec 10, 2018 | 5.350 | 5.530 | 5.330 | 5.510 | 572,613 | +0.16(+2.99%) |
Dec 07, 2018 | 5.550 | 5.630 | 5.240 | 5.350 | 1,134,300 | -0.22(-3.95%) |
Dec 06, 2018 | 5.500 | 5.660 | 5.500 | 5.570 | 1,299,330 | +0.14(+2.58%) |
Dec 04, 2018 | 5.340 | 5.770 | 5.290 | 5.430 | 1,780,800 | +0.08(+1.50%) |
Dec 03, 2018 | 5.340 | 5.360 | 5.140 | 5.350 | 806,880 | +0.10(+1.90%) |
Nov 30, 2018 | 5.210 | 5.290 | 5.160 | 5.250 | 651,100 | +0.05(+0.96%) |
Nov 29, 2018 | 5.240 | 5.310 | 5.125 | 5.200 | 595,286 | -0.08(-1.52%) |
Nov 28, 2018 | 5.220 | 5.290 | 5.060 | 5.280 | 753,480 | +0.10(+1.93%) |
Nov 27, 2018 | 5.280 | 5.310 | 5.130 | 5.180 | 527,382 | -0.15(-2.81%) |
Nov 26, 2018 | 5.400 | 5.470 | 5.270 | 5.330 | 396,029 | +0.01(+0.19%) |
Nov 23, 2018 | 5.290 | 5.430 | 5.275 | 5.320 | 219,200 | -0.01(-0.19%) |
Nov 21, 2018 | 5.330 | 5.330 | 5.330 | 0 | +0.10(+1.91%) | |
Nov 20, 2018 | 5.000 | 5.275 | 4.980 | 5.230 | 781,125 | +0.13(+2.55%) |
Nov 19, 2018 | 5.240 | 5.280 | 5.043 | 5.100 | 802,790 | -0.18(-3.41%) |
Nov 16, 2018 | 5.150 | 5.380 | 5.150 | 5.280 | 506,000 | -0.02(-0.38%) |
Nov 15, 2018 | 5.040 | 5.350 | 4.960 | 5.300 | 1,504,144 | +0.25(+4.95%) |
Nov 14, 2018 | 5.340 | 5.430 | 5.030 | 5.050 | 1,447,580 | -0.25(-4.72%) |
Nov 13, 2018 | 5.300 | 5.500 | 5.280 | 5.300 | 825,298 | +0.03(+0.57%) |
Nov 12, 2018 | 5.690 | 5.690 | 5.170 | 5.270 | 1,754,227 | -0.46(-8.03%) |
Nov 09, 2018 | 5.840 | 5.860 | 5.700 | 5.730 | 452,100 | -0.16(-2.72%) |
Nov 08, 2018 | 5.900 | 5.935 | 5.810 | 5.890 | 453,136 | -0.01(-0.17%) |
Nov 07, 2018 | 5.790 | 5.950 | 5.790 | 5.900 | 826,173 | +0.10(+1.72%) |
Nov 06, 2018 | 5.750 | 5.840 | 5.560 | 5.800 | 962,269 | +0.04(+0.69%) |
Nov 05, 2018 | 6.350 | 6.470 | 5.760 | 5.760 | 2,079,131 | -0.61(-9.58%) |
Nov 02, 2018 | 6.280 | 6.820 | 6.270 | 6.370 | 2,146,900 | -0.40(-5.91%) |