Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.710 | 5.830 | 5.400 | 5.510 | 1,355,769 | -0.21(-3.67%) |
Jan 30, 2019 | 5.490 | 5.730 | 5.390 | 5.720 | 588,750 | +0.28(+5.15%) |
Jan 29, 2019 | 5.540 | 5.570 | 5.390 | 5.440 | 587,136 | -0.08(-1.45%) |
Jan 28, 2019 | 5.820 | 5.890 | 5.480 | 5.520 | 900,331 | -0.37(-6.28%) |
Jan 25, 2019 | 5.940 | 5.945 | 5.680 | 5.890 | 600,500 | -0.01(-0.17%) |
Jan 24, 2019 | 5.800 | 5.980 | 5.600 | 5.900 | 489,260 | +0.12(+2.08%) |
Jan 23, 2019 | 6.040 | 6.080 | 5.730 | 5.780 | 655,966 | -0.24(-3.99%) |
Jan 22, 2019 | 6.320 | 6.330 | 5.980 | 6.020 | 621,789 | -0.37(-5.79%) |
Jan 18, 2019 | 6.300 | 6.550 | 6.180 | 6.390 | 637,100 | +0.09(+1.43%) |
Jan 17, 2019 | 6.150 | 6.370 | 6.110 | 6.300 | 384,025 | +0.12(+1.94%) |
Jan 16, 2019 | 6.140 | 6.290 | 6.070 | 6.180 | 584,178 | +0.04(+0.65%) |
Jan 15, 2019 | 6.050 | 6.150 | 5.920 | 6.140 | 694,246 | +0.09(+1.49%) |
Jan 14, 2019 | 6.180 | 6.270 | 6.050 | 6.050 | 664,979 | -0.18(-2.89%) |
Jan 11, 2019 | 6.240 | 6.390 | 6.140 | 6.230 | 584,300 | -0.06(-0.95%) |
Jan 10, 2019 | 6.460 | 6.460 | 6.140 | 6.290 | 933,564 | -0.21(-3.23%) |
Jan 09, 2019 | 6.650 | 6.780 | 6.190 | 6.500 | 1,191,807 | -0.10(-1.52%) |
Jan 08, 2019 | 6.270 | 6.660 | 6.150 | 6.600 | 2,059,089 | +0.35(+5.60%) |
Jan 07, 2019 | 6.090 | 6.520 | 6.020 | 6.250 | 1,231,264 | +0.21(+3.48%) |
Jan 04, 2019 | 5.730 | 6.250 | 5.670 | 6.040 | 1,862,000 | +0.40(+7.09%) |
Jan 03, 2019 | 5.780 | 6.090 | 5.590 | 5.640 | 1,390,746 | -0.16(-2.76%) |
Jan 02, 2019 | 5.400 | 5.810 | 5.220 | 5.800 | 1,540,452 | +0.27(+4.88%) |
Dec 31, 2018 | 5.370 | 5.850 | 5.320 | 5.530 | 1,534,400 | +0.14(+2.60%) |
Dec 28, 2018 | 5.540 | 5.540 | 5.280 | 5.390 | 920,600 | -0.14(-2.53%) |
Dec 27, 2018 | 5.820 | 5.910 | 5.290 | 5.530 | 1,008,519 | -0.38(-6.43%) |
Dec 26, 2018 | 5.480 | 5.910 | 5.450 | 5.910 | 898,417 | +0.42(+7.65%) |
Dec 24, 2018 | 5.290 | 5.590 | 5.200 | 5.490 | 927,900 | +0.07(+1.29%) |
Dec 21, 2018 | 5.970 | 5.970 | 5.380 | 5.420 | 2,215,000 | -0.48(-8.14%) |
Dec 20, 2018 | 6.460 | 6.620 | 5.820 | 5.900 | 1,793,709 | -0.55(-8.53%) |
Dec 19, 2018 | 6.550 | 6.980 | 6.300 | 6.450 | 1,679,241 | -0.04(-0.62%) |
Dec 18, 2018 | 7.090 | 7.210 | 6.410 | 6.490 | 1,946,156 | -0.58(-8.20%) |
Dec 17, 2018 | 7.590 | 7.680 | 7.050 | 7.070 | 1,527,702 | -0.56(-7.34%) |
Dec 14, 2018 | 8.690 | 9.240 | 7.540 | 7.630 | 2,048,300 | -1.06(-12.20%) |
Dec 13, 2018 | 8.950 | 10.45 | 7.675 | 8.690 | 5,215,989 | -0.25(-2.80%) |
Dec 12, 2018 | 9.230 | 9.270 | 7.930 | 8.940 | 1,401,670 | -0.21(-2.30%) |
Dec 11, 2018 | 8.980 | 9.380 | 8.640 | 9.150 | 707,267 | +0.26(+2.92%) |
Dec 10, 2018 | 8.560 | 8.900 | 8.430 | 8.890 | 775,153 | +0.36(+4.22%) |
Dec 07, 2018 | 8.560 | 8.870 | 8.320 | 8.530 | 894,200 | +0.00(+0.00%) |
Dec 06, 2018 | 8.200 | 8.550 | 7.810 | 8.530 | 756,342 | +0.21(+2.52%) |
Dec 04, 2018 | 8.350 | 8.750 | 8.180 | 8.320 | 2,301,100 | -0.11(-1.30%) |
Dec 03, 2018 | 8.180 | 8.460 | 7.930 | 8.430 | 784,697 | +0.35(+4.33%) |
Nov 30, 2018 | 8.060 | 8.140 | 7.630 | 8.080 | 964,000 | +0.03(+0.37%) |
Nov 29, 2018 | 8.080 | 8.250 | 7.464 | 8.050 | 825,194 | -0.09(-1.11%) |
Nov 28, 2018 | 7.490 | 8.150 | 7.330 | 8.140 | 1,071,706 | +0.70(+9.41%) |
Nov 27, 2018 | 7.430 | 7.530 | 7.250 | 7.440 | 609,803 | -0.08(-1.06%) |
Nov 26, 2018 | 7.590 | 7.860 | 7.240 | 7.520 | 892,349 | +0.02(+0.27%) |
Nov 23, 2018 | 7.070 | 7.560 | 6.730 | 7.500 | 668,600 | +0.33(+4.60%) |
Nov 21, 2018 | 7.170 | 7.170 | 7.170 | 0 | +0.23(+3.31%) | |
Nov 20, 2018 | 7.230 | 7.340 | 6.900 | 6.940 | 737,489 | -0.35(-4.80%) |
Nov 19, 2018 | 7.830 | 8.005 | 7.260 | 7.290 | 461,113 | -0.68(-8.53%) |
Nov 16, 2018 | 7.830 | 8.290 | 7.650 | 7.970 | 734,900 | +0.05(+0.63%) |
Nov 15, 2018 | 7.460 | 7.960 | 7.320 | 7.920 | 508,926 | +0.43(+5.74%) |
Nov 14, 2018 | 7.760 | 7.930 | 7.290 | 7.490 | 645,063 | -0.29(-3.73%) |
Nov 13, 2018 | 7.840 | 8.240 | 7.720 | 7.780 | 538,011 | +0.05(+0.65%) |
Nov 12, 2018 | 8.780 | 8.780 | 7.700 | 7.730 | 747,316 | -1.23(-13.73%) |
Nov 09, 2018 | 8.470 | 10.06 | 8.320 | 8.960 | 2,579,600 | +0.76(+9.27%) |
Nov 08, 2018 | 8.040 | 8.260 | 7.910 | 8.200 | 310,336 | +0.08(+0.99%) |
Nov 07, 2018 | 7.550 | 8.150 | 7.530 | 8.120 | 664,674 | +0.63(+8.41%) |
Nov 06, 2018 | 7.820 | 7.820 | 7.380 | 7.490 | 495,320 | -0.37(-4.71%) |
Nov 05, 2018 | 7.870 | 8.190 | 7.640 | 7.860 | 420,553 | +0.02(+0.26%) |
Nov 02, 2018 | 7.560 | 7.910 | 7.440 | 7.840 | 536,100 | +0.30(+3.98%) |