Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.850 | 6.872 | 6.750 | 6.780 | 10,951 | -0.07(-1.02%) |
Jan 30, 2019 | 6.750 | 7.000 | 6.650 | 6.850 | 20,591 | +0.10(+1.48%) |
Jan 29, 2019 | 6.680 | 6.760 | 6.545 | 6.750 | 9,835 | +0.25(+3.85%) |
Jan 28, 2019 | 6.640 | 6.850 | 6.300 | 6.500 | 18,035 | -0.25(-3.70%) |
Jan 25, 2019 | 7.000 | 7.100 | 6.655 | 6.750 | 15,200 | -0.35(-4.93%) |
Jan 24, 2019 | 7.210 | 7.210 | 6.740 | 7.100 | 23,845 | +0.85(+13.60%) |
Jan 23, 2019 | 6.060 | 6.350 | 6.020 | 6.250 | 7,321 | +0.30(+5.04%) |
Jan 22, 2019 | 5.850 | 6.220 | 5.830 | 5.950 | 8,265 | +0.12(+2.06%) |
Jan 18, 2019 | 5.820 | 5.850 | 5.820 | 5.830 | 1,700 | +0.16(+2.82%) |
Jan 17, 2019 | 5.628 | 5.850 | 5.628 | 5.670 | 3,242 | +0.07(+1.25%) |
Jan 16, 2019 | 5.850 | 5.850 | 5.600 | 5.600 | 1,087 | -0.21(-3.61%) |
Jan 15, 2019 | 5.440 | 5.820 | 5.440 | 5.810 | 1,604 | +0.30(+5.44%) |
Jan 14, 2019 | 5.640 | 5.700 | 5.510 | 5.510 | 9,296 | -0.12(-2.13%) |
Jan 11, 2019 | 5.360 | 5.630 | 5.360 | 5.630 | 1,000 | +0.20(+3.68%) |
Jan 10, 2019 | 5.430 | 5.430 | 5.430 | 5.430 | 775 | -0.17(-3.04%) |
Jan 09, 2019 | 5.820 | 5.820 | 5.460 | 5.600 | 4,009 | +0.23(+4.28%) |
Jan 08, 2019 | 5.490 | 5.650 | 5.370 | 5.370 | 1,209 | +0.06(+1.13%) |
Jan 07, 2019 | 5.680 | 5.700 | 5.310 | 5.310 | 2,346 | +0.04(+0.76%) |
Jan 04, 2019 | 5.140 | 5.630 | 5.140 | 5.270 | 1,800 | +0.41(+8.44%) |
Jan 03, 2019 | 4.860 | 4.860 | 4.860 | 91 | +0.00(+0.00%) | |
Jan 02, 2019 | 4.860 | 4.860 | 4.860 | 4.860 | 490 | +0.06(+1.25%) |
Dec 31, 2018 | 4.800 | 4.860 | 4.800 | 4.800 | 9,400 | +0.00(+0.00%) |
Dec 28, 2018 | 4.800 | 4.860 | 4.740 | 4.800 | 33,900 | +0.01(+0.21%) |
Dec 27, 2018 | 4.880 | 4.880 | 4.745 | 4.790 | 13,257 | +0.23(+5.04%) |
Dec 26, 2018 | 4.670 | 4.670 | 4.555 | 4.560 | 6,266 | -0.31(-6.37%) |
Dec 24, 2018 | 4.780 | 4.910 | 4.770 | 4.870 | 2,000 | -0.13(-2.60%) |
Dec 21, 2018 | 5.050 | 5.050 | 4.960 | 5.000 | 4,600 | +0.00(+0.00%) |
Dec 20, 2018 | 5.000 | 5.018 | 4.950 | 5.000 | 26,924 | +0.00(+0.00%) |
Dec 19, 2018 | 5.001 | 5.015 | 4.950 | 5.000 | 22,550 | +0.00(+0.00%) |
Dec 18, 2018 | 4.720 | 5.050 | 4.720 | 5.000 | 15,924 | +0.29(+6.16%) |
Dec 17, 2018 | 5.140 | 5.140 | 4.560 | 4.710 | 14,025 | -0.32(-6.36%) |
Dec 14, 2018 | 5.220 | 5.220 | 5.030 | 5.030 | 3,500 | -0.19(-3.64%) |
Dec 13, 2018 | 5.250 | 5.250 | 5.220 | 5.220 | 858 | -0.17(-3.15%) |
Dec 12, 2018 | 5.200 | 5.390 | 5.190 | 5.390 | 3,606 | +0.24(+4.66%) |
Dec 11, 2018 | 5.250 | 5.250 | 5.150 | 5.150 | 1,848 | -0.05(-0.96%) |
Dec 10, 2018 | 3.860 | 5.230 | 3.860 | 5.200 | 24,612 | -0.13(-2.44%) |
Dec 07, 2018 | 4.770 | 5.380 | 4.770 | 5.330 | 11,600 | +0.33(+6.60%) |
Dec 06, 2018 | 4.780 | 5.780 | 4.780 | 5.000 | 6,687 | +0.20(+4.17%) |
Dec 04, 2018 | 5.000 | 5.000 | 4.700 | 4.800 | 68,100 | -0.27(-5.33%) |
Dec 03, 2018 | 5.790 | 5.790 | 4.960 | 5.070 | 46,183 | -0.33(-6.11%) |
Nov 30, 2018 | 5.580 | 5.665 | 5.235 | 5.400 | 39,000 | -0.18(-3.23%) |
Nov 29, 2018 | 6.000 | 6.180 | 5.410 | 5.580 | 41,147 | -0.18(-3.12%) |
Nov 28, 2018 | 5.770 | 6.000 | 5.750 | 5.760 | 31,240 | -0.31(-5.11%) |
Nov 27, 2018 | 6.240 | 6.265 | 5.950 | 6.070 | 25,419 | -0.16(-2.57%) |
Nov 26, 2018 | 6.240 | 6.270 | 6.200 | 6.230 | 3,667 | -0.07(-1.11%) |
Nov 23, 2018 | 6.040 | 6.300 | 6.010 | 6.300 | 4,100 | +0.10(+1.61%) |
Nov 21, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.05(-0.88%) | |
Nov 20, 2018 | 6.200 | 6.330 | 6.200 | 6.255 | 19,047 | -0.01(-0.16%) |
Nov 19, 2018 | 6.231 | 6.320 | 6.200 | 6.265 | 10,839 | +0.06(+1.05%) |
Nov 16, 2018 | 6.310 | 6.520 | 6.200 | 6.200 | 20,100 | -0.36(-5.49%) |
Nov 15, 2018 | 6.400 | 6.560 | 6.320 | 6.560 | 7,818 | +0.15(+2.34%) |
Nov 14, 2018 | 6.410 | 6.410 | 6.410 | 81 | +0.00(+0.00%) | |
Nov 13, 2018 | 6.740 | 6.740 | 6.400 | 6.410 | 3,964 | -0.19(-2.88%) |
Nov 12, 2018 | 6.660 | 6.730 | 6.600 | 6.600 | 5,390 | -0.05(-0.75%) |
Nov 09, 2018 | 6.820 | 6.820 | 6.650 | 6.650 | 1,400 | +0.14(+2.15%) |
Nov 08, 2018 | 6.520 | 6.555 | 6.500 | 6.510 | 6,477 | -0.20(-2.98%) |
Nov 07, 2018 | 6.750 | 6.750 | 6.581 | 6.710 | 2,273 | +0.04(+0.60%) |
Nov 06, 2018 | 6.340 | 6.800 | 6.340 | 6.670 | 5,067 | +0.27(+4.22%) |
Nov 05, 2018 | 6.340 | 6.910 | 6.340 | 6.400 | 15,701 | +0.11(+1.75%) |
Nov 02, 2018 | 6.280 | 6.730 | 6.280 | 6.290 | 4,100 | +0.04(+0.64%) |