Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.060 | 6.260 | 6.060 | 6.230 | 135,535 | +0.05(+0.73%) |
Jan 30, 2019 | 6.160 | 6.210 | 6.080 | 6.185 | 34,138 | -0.04(-0.64%) |
Jan 29, 2019 | 6.110 | 6.320 | 6.110 | 6.225 | 54,286 | +0.21(+3.58%) |
Jan 28, 2019 | 6.210 | 6.210 | 5.944 | 6.010 | 242,657 | -0.18(-2.91%) |
Jan 25, 2019 | 6.040 | 6.220 | 6.040 | 6.190 | 26,000 | +0.20(+3.34%) |
Jan 24, 2019 | 6.040 | 6.040 | 5.915 | 5.990 | 88,564 | +0.25(+4.45%) |
Jan 23, 2019 | 5.830 | 5.830 | 5.710 | 5.735 | 81,251 | -0.00(-0.09%) |
Jan 22, 2019 | 5.640 | 5.880 | 5.640 | 5.740 | 407,430 | -0.47(-7.57%) |
Jan 18, 2019 | 6.120 | 6.230 | 6.120 | 6.210 | 227,000 | +0.33(+5.61%) |
Jan 17, 2019 | 5.790 | 5.940 | 5.790 | 5.880 | 89,171 | +0.00(+0.00%) |
Jan 16, 2019 | 5.970 | 5.970 | 5.850 | 5.880 | 44,344 | -0.17(-2.81%) |
Jan 15, 2019 | 5.940 | 6.170 | 5.940 | 6.050 | 81,016 | +0.19(+3.33%) |
Jan 14, 2019 | 5.910 | 5.910 | 5.723 | 5.855 | 249,237 | -0.07(-1.26%) |
Jan 11, 2019 | 5.960 | 5.960 | 5.760 | 5.930 | 518,500 | +0.25(+4.49%) |
Jan 10, 2019 | 5.560 | 5.690 | 5.560 | 5.675 | 119,294 | -0.07(-1.13%) |
Jan 09, 2019 | 5.800 | 5.800 | 5.680 | 5.740 | 37,865 | +0.29(+5.32%) |
Jan 08, 2019 | 5.390 | 5.470 | 5.260 | 5.450 | 85,097 | +0.21(+4.11%) |
Jan 07, 2019 | 5.240 | 5.240 | 5.030 | 5.235 | 216,710 | -0.05(-1.04%) |
Jan 04, 2019 | 5.270 | 5.320 | 5.130 | 5.290 | 101,200 | +0.12(+2.42%) |
Jan 03, 2019 | 5.210 | 5.220 | 5.150 | 5.165 | 41,461 | -0.43(-7.77%) |
Jan 02, 2019 | 5.550 | 5.610 | 5.500 | 5.600 | 137,219 | -0.10(-1.75%) |
Dec 31, 2018 | 5.780 | 5.890 | 5.660 | 5.700 | 295,600 | +0.05(+0.88%) |
Dec 28, 2018 | 5.590 | 5.710 | 5.550 | 5.650 | 146,200 | +0.02(+0.36%) |
Dec 27, 2018 | 5.510 | 5.750 | 5.510 | 5.630 | 248,959 | -0.11(-1.92%) |
Dec 26, 2018 | 5.665 | 5.780 | 5.520 | 5.740 | 180,332 | +0.16(+2.87%) |
Dec 24, 2018 | 5.690 | 5.750 | 5.560 | 5.580 | 103,600 | -0.09(-1.67%) |
Dec 21, 2018 | 5.710 | 5.830 | 5.650 | 5.675 | 138,400 | -0.02(-0.26%) |
Dec 20, 2018 | 5.670 | 5.850 | 5.660 | 5.690 | 127,735 | +0.00(+0.00%) |
Dec 19, 2018 | 5.920 | 5.990 | 5.590 | 5.690 | 141,220 | -0.34(-5.72%) |
Dec 18, 2018 | 6.065 | 6.144 | 6.000 | 6.035 | 356,161 | -0.06(-1.07%) |
Dec 17, 2018 | 6.290 | 6.290 | 6.060 | 6.100 | 193,089 | -0.08(-1.29%) |
Dec 14, 2018 | 6.300 | 6.300 | 6.100 | 6.180 | 166,900 | -0.28(-4.26%) |
Dec 13, 2018 | 6.430 | 6.610 | 6.430 | 6.455 | 153,133 | -0.16(-2.42%) |
Dec 12, 2018 | 6.760 | 6.760 | 6.530 | 6.615 | 270,173 | +0.00(+0.08%) |
Dec 11, 2018 | 6.670 | 6.780 | 6.480 | 6.610 | 774,456 | +0.19(+2.88%) |
Dec 10, 2018 | 6.520 | 6.520 | 6.290 | 6.425 | 166,016 | +0.04(+0.71%) |
Dec 07, 2018 | 6.450 | 6.630 | 6.360 | 6.380 | 152,800 | -0.17(-2.60%) |
Dec 06, 2018 | 6.660 | 6.660 | 6.420 | 6.550 | 99,806 | -0.46(-6.63%) |
Dec 04, 2018 | 7.110 | 7.340 | 6.980 | 7.015 | 138,100 | -0.35(-4.75%) |
Dec 03, 2018 | 7.520 | 7.520 | 7.290 | 7.365 | 90,313 | +0.30(+4.25%) |
Nov 30, 2018 | 7.000 | 7.200 | 7.000 | 7.065 | 114,900 | +0.10(+1.36%) |
Nov 29, 2018 | 7.130 | 7.130 | 6.910 | 6.970 | 60,868 | -0.27(-3.73%) |
Nov 28, 2018 | 7.060 | 7.280 | 7.060 | 7.240 | 98,898 | +0.32(+4.55%) |
Nov 27, 2018 | 7.060 | 7.060 | 6.830 | 6.925 | 114,008 | +0.14(+2.06%) |
Nov 26, 2018 | 6.890 | 6.890 | 6.750 | 6.785 | 73,344 | +0.02(+0.22%) |
Nov 23, 2018 | 6.860 | 6.860 | 6.600 | 6.770 | 25,700 | -0.14(-2.03%) |
Nov 21, 2018 | 6.910 | 6.910 | 6.910 | 0 | +0.22(+3.29%) | |
Nov 20, 2018 | 6.930 | 6.930 | 6.650 | 6.690 | 68,687 | -0.27(-3.88%) |
Nov 19, 2018 | 6.960 | 7.190 | 6.960 | 6.960 | 60,952 | +0.12(+1.75%) |
Nov 16, 2018 | 6.670 | 6.920 | 6.670 | 6.840 | 76,900 | +0.14(+2.09%) |
Nov 15, 2018 | 6.770 | 6.820 | 6.560 | 6.700 | 112,916 | -0.09(-1.33%) |
Nov 14, 2018 | 6.817 | 6.840 | 6.700 | 6.790 | 111,222 | +0.09(+1.34%) |
Nov 13, 2018 | 6.750 | 6.820 | 6.470 | 6.700 | 88,254 | +0.15(+2.29%) |
Nov 12, 2018 | 6.780 | 6.780 | 6.510 | 6.550 | 149,823 | -0.31(-4.45%) |
Nov 09, 2018 | 7.030 | 7.030 | 6.810 | 6.855 | 52,500 | -0.09(-1.37%) |
Nov 08, 2018 | 7.190 | 7.190 | 6.950 | 6.950 | 126,418 | -0.88(-11.30%) |
Nov 07, 2018 | 7.850 | 7.850 | 7.570 | 7.835 | 116,263 | +0.26(+3.50%) |
Nov 06, 2018 | 7.460 | 7.650 | 7.460 | 7.570 | 91,207 | -0.43(-5.37%) |
Nov 05, 2018 | 7.780 | 8.030 | 7.780 | 8.000 | 124,768 | -0.32(-3.90%) |
Nov 02, 2018 | 8.500 | 8.540 | 8.232 | 8.325 | 73,900 | -0.09(-1.01%) |