Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.223 | 6.490 | 6.150 | 6.484 | 199,601 | +0.33(+5.44%) |
Jan 30, 2019 | 6.105 | 6.200 | 5.990 | 6.150 | 117,850 | -0.01(-0.16%) |
Jan 29, 2019 | 6.230 | 6.290 | 5.850 | 6.160 | 130,890 | -0.01(-0.16%) |
Jan 28, 2019 | 6.107 | 6.210 | 6.050 | 6.170 | 205,586 | +0.11(+1.82%) |
Jan 25, 2019 | 6.119 | 6.260 | 6.043 | 6.060 | 127,200 | +0.04(+0.59%) |
Jan 24, 2019 | 5.930 | 6.040 | 5.840 | 6.024 | 92,351 | +0.02(+0.40%) |
Jan 23, 2019 | 5.891 | 6.040 | 5.590 | 6.000 | 124,464 | +0.19(+3.20%) |
Jan 22, 2019 | 5.837 | 6.087 | 5.730 | 5.814 | 206,958 | +0.11(+2.00%) |
Jan 18, 2019 | 5.854 | 6.000 | 5.650 | 5.700 | 173,800 | -0.10(-1.69%) |
Jan 17, 2019 | 6.100 | 6.100 | 5.780 | 5.798 | 123,591 | -0.08(-1.36%) |
Jan 16, 2019 | 5.900 | 6.100 | 5.780 | 5.878 | 149,418 | -0.13(-2.20%) |
Jan 15, 2019 | 6.024 | 6.240 | 5.780 | 6.010 | 149,988 | +0.04(+0.69%) |
Jan 14, 2019 | 6.144 | 6.350 | 5.850 | 5.969 | 208,160 | -0.05(-0.77%) |
Jan 11, 2019 | 5.751 | 6.220 | 5.750 | 6.015 | 237,900 | +0.32(+5.63%) |
Jan 10, 2019 | 5.752 | 6.000 | 5.610 | 5.694 | 164,210 | +0.02(+0.41%) |
Jan 09, 2019 | 6.050 | 6.050 | 5.613 | 5.671 | 152,383 | -0.12(-2.06%) |
Jan 08, 2019 | 5.865 | 5.991 | 5.543 | 5.790 | 186,825 | +0.00(+0.00%) |
Jan 07, 2019 | 5.723 | 5.950 | 5.684 | 5.790 | 223,198 | +0.18(+3.24%) |
Jan 04, 2019 | 5.320 | 5.760 | 5.217 | 5.608 | 199,100 | +0.41(+7.91%) |
Jan 03, 2019 | 5.051 | 6.813 | 5.000 | 5.197 | 133,313 | +0.15(+2.91%) |
Jan 02, 2019 | 4.701 | 5.090 | 4.580 | 5.050 | 131,659 | +0.31(+6.54%) |
Dec 31, 2018 | 4.863 | 4.900 | 4.720 | 4.740 | 147,900 | +0.00(+0.00%) |
Dec 28, 2018 | 4.619 | 4.930 | 4.582 | 4.740 | 190,300 | +0.19(+4.18%) |
Dec 27, 2018 | 4.512 | 4.700 | 4.310 | 4.550 | 106,906 | -0.15(-3.19%) |
Dec 26, 2018 | 4.800 | 4.800 | 4.250 | 4.700 | 83,295 | +0.45(+10.59%) |
Dec 24, 2018 | 4.280 | 4.379 | 3.997 | 4.250 | 100,600 | -0.03(-0.62%) |
Dec 21, 2018 | 4.708 | 4.800 | 4.190 | 4.276 | 180,800 | -0.29(-6.41%) |
Dec 20, 2018 | 4.643 | 5.000 | 4.510 | 4.569 | 189,528 | -0.19(-3.90%) |
Dec 19, 2018 | 4.979 | 5.215 | 4.696 | 4.755 | 127,141 | -0.19(-3.83%) |
Dec 18, 2018 | 4.653 | 4.944 | 4.380 | 4.944 | 198,582 | +0.34(+7.48%) |
Dec 17, 2018 | 4.865 | 5.010 | 4.600 | 4.600 | 133,061 | -0.21(-4.38%) |
Dec 14, 2018 | 5.230 | 5.230 | 4.510 | 4.811 | 125,400 | -0.09(-1.91%) |
Dec 13, 2018 | 5.153 | 5.160 | 4.750 | 4.904 | 140,920 | -0.16(-3.14%) |
Dec 12, 2018 | 5.001 | 5.350 | 5.001 | 5.064 | 163,553 | +0.08(+1.68%) |
Dec 11, 2018 | 5.059 | 5.200 | 4.980 | 4.980 | 150,048 | +0.03(+0.56%) |
Dec 10, 2018 | 5.384 | 5.860 | 4.875 | 4.952 | 181,067 | +0.05(+1.01%) |
Dec 07, 2018 | 5.025 | 5.350 | 4.500 | 4.903 | 275,500 | +0.57(+13.05%) |
Dec 06, 2018 | 4.079 | 5.478 | 4.048 | 4.337 | 408,698 | +0.31(+7.79%) |
Dec 04, 2018 | 4.666 | 4.705 | 3.883 | 4.023 | 465,700 | -0.63(-13.60%) |
Dec 03, 2018 | 5.487 | 6.500 | 4.550 | 4.657 | 347,398 | -0.63(-11.96%) |
Nov 30, 2018 | 5.323 | 5.418 | 5.097 | 5.289 | 135,400 | +0.08(+1.57%) |
Nov 29, 2018 | 5.505 | 5.803 | 5.167 | 5.208 | 212,879 | -0.29(-5.32%) |