Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.882 | 6.056 | 5.882 | 5.965 | 5,274 | +0.05(+0.92%) |
Jan 30, 2019 | 5.929 | 6.070 | 5.911 | 5.911 | 28,965 | +0.10(+1.76%) |
Jan 29, 2019 | 5.785 | 5.947 | 5.785 | 5.809 | 29,081 | -0.05(-0.82%) |
Jan 28, 2019 | 5.842 | 5.900 | 5.785 | 5.857 | 13,428 | +0.01(+0.19%) |
Jan 25, 2019 | 5.918 | 5.918 | 5.730 | 5.846 | 9,681 | -0.10(-1.70%) |
Jan 24, 2019 | 5.749 | 5.965 | 5.749 | 5.947 | 16,513 | -0.01(-0.12%) |
Jan 23, 2019 | 5.813 | 5.954 | 5.748 | 5.954 | 5,415 | +0.33(+5.87%) |
Jan 22, 2019 | 5.927 | 6.103 | 5.586 | 5.624 | 16,748 | -0.03(-0.60%) |
Jan 18, 2019 | 5.730 | 5.785 | 5.658 | 5.658 | 6,915 | -0.00(-0.05%) |
Jan 17, 2019 | 5.676 | 5.691 | 5.660 | 5.661 | 17,741 | +0.02(+0.37%) |
Jan 16, 2019 | 5.738 | 5.740 | 5.629 | 5.640 | 12,922 | +0.02(+0.32%) |
Jan 15, 2019 | 5.694 | 5.721 | 5.562 | 5.622 | 8,510 | -0.07(-1.27%) |
Jan 14, 2019 | 5.694 | 5.694 | 5.694 | 5.694 | 365 | +0.05(+0.96%) |
Jan 11, 2019 | 5.604 | 5.821 | 5.604 | 5.640 | 37,341 | -0.08(-1.32%) |
Jan 10, 2019 | 5.778 | 5.813 | 5.637 | 5.715 | 25,978 | -0.01(-0.16%) |
Jan 09, 2019 | 5.713 | 5.724 | 5.567 | 5.724 | 27,082 | +0.09(+1.59%) |
Jan 08, 2019 | 5.813 | 5.813 | 5.551 | 5.635 | 26,722 | +0.13(+2.41%) |
Jan 07, 2019 | 5.434 | 5.697 | 5.434 | 5.502 | 9,710 | +0.04(+0.65%) |
Jan 04, 2019 | 5.388 | 5.545 | 5.388 | 5.466 | 9,783 | +0.09(+1.73%) |
Jan 03, 2019 | 5.384 | 5.759 | 5.224 | 5.373 | 5,945 | -0.25(-4.39%) |
Jan 02, 2019 | 5.331 | 5.620 | 5.187 | 5.620 | 8,676 | +0.16(+2.95%) |
Dec 31, 2018 | 5.388 | 5.679 | 5.048 | 5.459 | 42,207 | +0.00(+0.07%) |
Dec 28, 2018 | 5.366 | 5.456 | 4.919 | 5.456 | 64,849 | -0.02(-0.40%) |
Dec 27, 2018 | 5.559 | 5.685 | 5.138 | 5.478 | 44,002 | -0.03(-0.58%) |
Dec 26, 2018 | 5.366 | 5.681 | 5.366 | 5.509 | 10,515 | -0.07(-1.28%) |
Dec 24, 2018 | 5.202 | 5.595 | 5.009 | 5.581 | 11,460 | +0.38(+7.29%) |
Dec 21, 2018 | 5.366 | 5.456 | 5.202 | 5.202 | 59,817 | -0.26(-4.78%) |
Dec 20, 2018 | 5.692 | 5.867 | 5.280 | 5.463 | 31,175 | -0.25(-4.44%) |
Dec 19, 2018 | 5.724 | 5.724 | 5.545 | 5.717 | 28,611 | -0.10(-1.66%) |
Dec 18, 2018 | 5.577 | 5.971 | 5.549 | 5.813 | 32,206 | -0.04(-0.67%) |
Dec 17, 2018 | 5.585 | 5.853 | 5.402 | 5.853 | 6,683 | -0.13(-2.09%) |
Dec 14, 2018 | 5.978 | 5.978 | 5.978 | 5 | +0.00(+0.00%) | |
Dec 13, 2018 | 5.774 | 6.010 | 5.667 | 5.978 | 6,848 | +0.16(+2.83%) |
Dec 12, 2018 | 6.010 | 6.010 | 5.798 | 5.813 | 13,528 | -0.15(-2.52%) |
Dec 11, 2018 | 5.957 | 5.964 | 5.957 | 5.964 | 983 | +0.09(+1.46%) |
Dec 10, 2018 | 5.974 | 5.974 | 5.860 | 5.878 | 13,232 | -0.20(-3.35%) |
Dec 07, 2018 | 5.885 | 6.082 | 5.867 | 6.082 | 51,152 | +0.06(+0.99%) |
Dec 06, 2018 | 5.863 | 6.022 | 5.863 | 6.022 | 19,729 | +0.00(+0.00%) |
Dec 04, 2018 | 6.022 | 6.057 | 5.951 | 6.022 | 28,229 | -0.07(-1.16%) |
Dec 03, 2018 | 6.111 | 6.111 | 5.974 | 6.093 | 9,713 | -0.05(-0.75%) |
Nov 30, 2018 | 6.022 | 6.181 | 5.969 | 6.139 | 16,373 | +0.15(+2.54%) |
Nov 29, 2018 | 6.089 | 6.089 | 5.941 | 5.987 | 11,325 | -0.11(-1.74%) |
Nov 28, 2018 | 6.040 | 6.179 | 5.937 | 6.093 | 23,690 | +0.04(+0.73%) |
Nov 27, 2018 | 6.022 | 6.096 | 5.916 | 6.049 | 46,254 | -0.11(-1.79%) |
Nov 26, 2018 | 6.022 | 6.159 | 5.955 | 6.159 | 29,931 | +0.06(+0.91%) |
Nov 23, 2018 | 6.004 | 6.143 | 6.004 | 6.104 | 1,129 | +0.11(+1.85%) |
Nov 21, 2018 | 5.993 | 5.993 | 5.993 | 0 | -0.01(-0.20%) | |
Nov 20, 2018 | 6.152 | 6.152 | 5.935 | 6.004 | 24,144 | -0.12(-2.02%) |
Nov 19, 2018 | 6.369 | 6.369 | 6.022 | 6.128 | 22,112 | -0.11(-1.77%) |
Nov 16, 2018 | 6.376 | 6.376 | 6.111 | 6.238 | 51,660 | -0.07(-1.15%) |
Nov 15, 2018 | 6.380 | 6.380 | 6.111 | 6.311 | 12,147 | -0.12(-1.93%) |
Nov 14, 2018 | 6.483 | 6.543 | 6.325 | 6.435 | 32,850 | -0.05(-0.74%) |
Nov 13, 2018 | 6.376 | 6.483 | 6.376 | 6.483 | 1,668 | +0.11(+1.67%) |
Nov 12, 2018 | 6.376 | 6.460 | 6.376 | 6.376 | 6,046 | -0.05(-0.83%) |
Nov 09, 2018 | 6.429 | 6.429 | 6.429 | 6.429 | 1,411 | +0.11(+1.68%) |
Nov 08, 2018 | 6.561 | 6.607 | 6.323 | 6.323 | 20,599 | -0.25(-3.73%) |
Nov 07, 2018 | 6.596 | 6.596 | 6.558 | 6.568 | 12,310 | -0.01(-0.22%) |
Nov 06, 2018 | 6.611 | 6.635 | 6.583 | 6.583 | 5,859 | -0.02(-0.37%) |
Nov 05, 2018 | 6.614 | 6.625 | 6.495 | 6.607 | 13,259 | +0.11(+1.73%) |
Nov 02, 2018 | 6.670 | 6.670 | 6.495 | 6.495 | 19,653 | +0.13(+2.00%) |