Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.843 | 6.935 | 6.808 | 6.924 | 2,361,290 | +0.07(+1.01%) |
Jan 30, 2019 | 6.767 | 6.854 | 6.709 | 6.854 | 1,697,674 | +0.11(+1.63%) |
Jan 29, 2019 | 6.698 | 6.785 | 6.669 | 6.744 | 1,472,941 | +0.05(+0.78%) |
Jan 28, 2019 | 6.640 | 6.698 | 6.614 | 6.692 | 1,060,577 | +0.05(+0.78%) |
Jan 25, 2019 | 6.565 | 6.675 | 6.542 | 6.640 | 1,360,339 | +0.11(+1.68%) |
Jan 24, 2019 | 6.495 | 6.547 | 6.478 | 6.530 | 799,651 | +0.04(+0.62%) |
Jan 23, 2019 | 6.455 | 6.495 | 6.414 | 6.489 | 1,508,360 | +0.06(+0.90%) |
Jan 22, 2019 | 6.565 | 6.565 | 6.397 | 6.432 | 1,782,212 | -0.13(-1.94%) |
Jan 18, 2019 | 6.605 | 6.640 | 6.530 | 6.559 | 1,099,154 | -0.04(-0.61%) |
Jan 17, 2019 | 6.565 | 6.605 | 6.533 | 6.599 | 1,033,559 | +0.03(+0.44%) |
Jan 16, 2019 | 6.571 | 6.599 | 6.521 | 6.571 | 1,385,347 | +0.00(+0.00%) |
Jan 15, 2019 | 6.605 | 6.617 | 6.518 | 6.571 | 1,161,051 | +0.00(+0.00%) |
Jan 14, 2019 | 6.553 | 6.591 | 6.524 | 6.571 | 1,243,291 | +0.02(+0.27%) |
Jan 11, 2019 | 6.553 | 6.617 | 6.507 | 6.553 | 1,132,147 | +0.02(+0.27%) |
Jan 10, 2019 | 6.501 | 6.553 | 6.414 | 6.536 | 1,817,453 | +0.04(+0.62%) |
Jan 09, 2019 | 6.432 | 6.507 | 6.345 | 6.495 | 2,086,102 | +0.10(+1.54%) |
Jan 08, 2019 | 6.333 | 6.397 | 6.269 | 6.397 | 2,258,752 | +0.10(+1.56%) |
Jan 07, 2019 | 6.165 | 6.333 | 6.142 | 6.298 | 2,631,454 | +0.15(+2.45%) |
Jan 04, 2019 | 6.067 | 6.157 | 5.997 | 6.148 | 2,248,921 | +0.16(+2.71%) |
Jan 03, 2019 | 5.870 | 6.003 | 5.865 | 5.986 | 1,474,540 | +0.09(+1.57%) |
Jan 02, 2019 | 5.789 | 5.899 | 5.754 | 5.893 | 1,237,043 | +0.06(+1.09%) |
Dec 31, 2018 | 5.951 | 5.963 | 5.777 | 5.830 | 2,642,254 | -0.10(-1.66%) |
Dec 28, 2018 | 5.922 | 5.980 | 5.873 | 5.928 | 1,665,746 | +0.01(+0.20%) |
Dec 27, 2018 | 5.830 | 5.916 | 5.702 | 5.916 | 2,753,971 | +0.06(+0.99%) |
Dec 26, 2018 | 5.607 | 5.881 | 5.596 | 5.858 | 2,518,804 | +0.28(+5.01%) |
Dec 24, 2018 | 5.659 | 5.699 | 5.488 | 5.579 | 2,400,409 | -0.10(-1.81%) |
Dec 21, 2018 | 5.790 | 5.916 | 5.682 | 5.682 | 4,233,015 | -0.08(-1.39%) |
Dec 20, 2018 | 6.138 | 6.161 | 5.687 | 5.761 | 5,257,851 | -0.29(-4.72%) |
Dec 19, 2018 | 6.201 | 6.206 | 6.007 | 6.047 | 3,520,621 | -0.14(-2.30%) |
Dec 18, 2018 | 6.246 | 6.389 | 6.058 | 6.189 | 3,123,073 | -0.05(-0.73%) |
Dec 17, 2018 | 6.560 | 6.572 | 6.189 | 6.235 | 5,054,322 | -0.30(-4.62%) |
Dec 14, 2018 | 6.566 | 6.640 | 6.526 | 6.537 | 1,474,464 | -0.03(-0.43%) |
Dec 13, 2018 | 6.714 | 6.760 | 6.566 | 6.566 | 1,466,623 | -0.15(-2.21%) |
Dec 12, 2018 | 6.674 | 6.765 | 6.657 | 6.714 | 2,911,074 | +0.07(+1.03%) |
Dec 11, 2018 | 6.680 | 6.691 | 6.597 | 6.646 | 2,025,457 | +0.03(+0.43%) |
Dec 10, 2018 | 6.731 | 6.765 | 6.524 | 6.617 | 3,365,505 | -0.11(-1.69%) |
Dec 07, 2018 | 6.760 | 6.797 | 6.731 | 6.731 | 3,039,910 | -0.01(-0.08%) |
Dec 06, 2018 | 6.674 | 6.765 | 6.623 | 6.737 | 2,704,463 | +0.06(+0.94%) |
Dec 04, 2018 | 6.788 | 6.862 | 6.646 | 6.674 | 2,300,662 | -0.11(-1.60%) |
Dec 03, 2018 | 6.794 | 6.874 | 6.754 | 6.783 | 3,101,602 | +0.02(+0.34%) |
Nov 30, 2018 | 6.748 | 6.840 | 6.748 | 6.760 | 10,733,735 | -0.22(-3.19%) |
Nov 29, 2018 | 6.988 | 7.022 | 6.954 | 6.982 | 1,228,408 | -0.02(-0.33%) |
Nov 28, 2018 | 7.011 | 7.028 | 6.937 | 7.005 | 1,465,899 | +0.02(+0.33%) |
Nov 27, 2018 | 6.931 | 6.994 | 6.840 | 6.982 | 1,760,157 | +0.05(+0.74%) |
Nov 26, 2018 | 6.891 | 6.942 | 6.857 | 6.931 | 2,280,793 | +0.10(+1.42%) |
Nov 23, 2018 | 6.783 | 6.857 | 6.765 | 6.834 | 579,548 | +0.06(+0.84%) |
Nov 21, 2018 | 6.777 | 6.777 | 6.777 | 0 | +0.03(+0.51%) | |
Nov 20, 2018 | 6.800 | 6.834 | 6.629 | 6.743 | 3,147,530 | -0.10(-1.42%) |
Nov 19, 2018 | 6.919 | 6.954 | 6.817 | 6.840 | 1,196,062 | -0.06(-0.91%) |
Nov 16, 2018 | 6.805 | 6.914 | 6.794 | 6.902 | 1,454,830 | +0.06(+0.83%) |
Nov 15, 2018 | 6.914 | 6.914 | 6.765 | 6.845 | 3,410,137 | -0.10(-1.48%) |
Nov 14, 2018 | 7.108 | 7.113 | 6.914 | 6.948 | 2,890,248 | -0.12(-1.70%) |
Nov 13, 2018 | 6.978 | 7.085 | 6.967 | 7.068 | 2,782,580 | +0.11(+1.52%) |
Nov 12, 2018 | 6.928 | 7.140 | 6.928 | 6.962 | 3,833,345 | +0.08(+1.22%) |
Nov 09, 2018 | 6.766 | 6.884 | 6.744 | 6.878 | 2,054,171 | +0.13(+1.99%) |
Nov 08, 2018 | 6.777 | 6.794 | 6.716 | 6.744 | 1,423,384 | -0.03(-0.41%) |
Nov 07, 2018 | 6.811 | 6.833 | 6.733 | 6.772 | 2,071,444 | -0.02(-0.25%) |
Nov 06, 2018 | 6.805 | 6.810 | 6.671 | 6.789 | 2,318,401 | +0.01(+0.16%) |
Nov 05, 2018 | 6.850 | 6.872 | 6.761 | 6.777 | 2,054,764 | -0.06(-0.82%) |
Nov 02, 2018 | 6.699 | 6.928 | 6.644 | 6.833 | 3,501,477 | +0.20(+2.94%) |