Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.768 | 6.831 | 6.670 | 6.691 | 362,398 | -0.08(-1.24%) |
Jan 30, 2019 | 6.691 | 6.886 | 6.691 | 6.775 | 228,594 | +0.06(+0.94%) |
Jan 29, 2019 | 6.691 | 6.754 | 6.684 | 6.712 | 148,307 | +0.00(+0.00%) |
Jan 28, 2019 | 6.712 | 6.747 | 6.649 | 6.712 | 171,720 | -0.01(-0.10%) |
Jan 25, 2019 | 6.719 | 6.754 | 6.649 | 6.719 | 241,787 | -0.01(-0.10%) |
Jan 24, 2019 | 6.733 | 6.747 | 6.663 | 6.726 | 183,714 | -0.01(-0.10%) |
Jan 23, 2019 | 6.712 | 6.733 | 6.663 | 6.733 | 150,918 | +0.07(+1.05%) |
Jan 22, 2019 | 6.663 | 6.705 | 6.573 | 6.663 | 159,019 | +0.01(+0.10%) |
Jan 18, 2019 | 6.670 | 6.726 | 6.593 | 6.656 | 208,822 | +0.00(+0.00%) |
Jan 17, 2019 | 6.628 | 6.859 | 6.628 | 6.656 | 161,093 | +0.08(+1.17%) |
Jan 16, 2019 | 6.496 | 6.635 | 6.384 | 6.580 | 132,097 | +0.10(+1.62%) |
Jan 15, 2019 | 6.489 | 6.559 | 6.405 | 6.475 | 103,756 | -0.03(-0.54%) |
Jan 14, 2019 | 6.628 | 6.698 | 6.496 | 6.510 | 125,093 | -0.13(-1.89%) |
Jan 11, 2019 | 6.621 | 6.719 | 6.566 | 6.635 | 227,168 | +0.08(+1.17%) |
Jan 10, 2019 | 6.503 | 6.580 | 6.454 | 6.559 | 118,788 | +0.08(+1.18%) |
Jan 09, 2019 | 6.489 | 6.552 | 6.385 | 6.482 | 238,220 | +0.00(+0.00%) |
Jan 08, 2019 | 6.447 | 6.559 | 6.328 | 6.482 | 254,646 | +0.10(+1.64%) |
Jan 07, 2019 | 6.363 | 6.419 | 6.307 | 6.377 | 271,008 | +0.06(+0.88%) |
Jan 04, 2019 | 6.293 | 6.440 | 6.279 | 6.321 | 185,461 | +0.06(+0.89%) |
Jan 03, 2019 | 6.238 | 6.335 | 6.210 | 6.266 | 149,406 | +0.03(+0.45%) |
Jan 02, 2019 | 6.161 | 6.252 | 6.042 | 6.238 | 113,885 | +0.03(+0.56%) |
Dec 31, 2018 | 6.154 | 6.210 | 6.007 | 6.203 | 188,614 | +0.07(+1.14%) |
Dec 28, 2018 | 6.028 | 6.307 | 5.986 | 6.133 | 443,874 | +0.11(+1.85%) |
Dec 27, 2018 | 5.868 | 6.035 | 5.840 | 6.021 | 234,280 | +0.11(+1.89%) |
Dec 26, 2018 | 6.007 | 6.105 | 5.826 | 5.910 | 336,302 | -0.10(-1.63%) |
Dec 24, 2018 | 6.273 | 6.273 | 5.986 | 6.007 | 200,940 | -0.13(-2.16%) |
Dec 21, 2018 | 5.840 | 6.160 | 5.840 | 6.140 | 919,650 | +0.29(+5.02%) |
Dec 20, 2018 | 6.003 | 6.003 | 5.560 | 5.847 | 918,346 | -0.25(-4.03%) |
Dec 19, 2018 | 6.147 | 6.235 | 6.065 | 6.092 | 288,973 | -0.01(-0.11%) |
Dec 18, 2018 | 6.140 | 6.171 | 5.949 | 6.099 | 304,490 | -0.01(-0.22%) |
Dec 17, 2018 | 6.154 | 6.235 | 5.874 | 6.113 | 482,457 | -0.08(-1.32%) |
Dec 14, 2018 | 6.106 | 6.242 | 6.106 | 6.195 | 300,784 | +0.08(+1.23%) |
Dec 13, 2018 | 6.140 | 6.195 | 6.085 | 6.119 | 608,765 | -0.02(-0.33%) |
Dec 12, 2018 | 6.119 | 6.208 | 6.065 | 6.140 | 1,843,929 | -0.37(-5.66%) |
Dec 11, 2018 | 6.624 | 6.788 | 6.502 | 6.508 | 233,178 | -0.07(-1.04%) |
Dec 10, 2018 | 6.617 | 6.656 | 6.406 | 6.577 | 180,108 | -0.05(-0.72%) |
Dec 07, 2018 | 6.693 | 6.795 | 6.604 | 6.624 | 130,310 | -0.12(-1.82%) |
Dec 06, 2018 | 6.577 | 6.754 | 6.502 | 6.747 | 190,693 | +0.14(+2.17%) |
Dec 04, 2018 | 6.577 | 6.617 | 6.433 | 6.604 | 228,227 | +0.04(+0.62%) |
Dec 03, 2018 | 6.502 | 6.577 | 6.478 | 6.563 | 73,034 | +0.10(+1.58%) |
Nov 30, 2018 | 6.495 | 6.536 | 6.399 | 6.461 | 220,751 | -0.03(-0.53%) |
Nov 29, 2018 | 6.515 | 6.549 | 6.478 | 6.495 | 123,230 | +0.01(+0.21%) |
Nov 28, 2018 | 6.426 | 6.515 | 6.406 | 6.481 | 154,911 | +0.03(+0.53%) |
Nov 27, 2018 | 6.433 | 6.488 | 6.406 | 6.447 | 106,274 | +0.01(+0.11%) |
Nov 26, 2018 | 6.536 | 6.549 | 6.440 | 6.440 | 103,329 | -0.07(-1.05%) |
Nov 23, 2018 | 6.358 | 6.542 | 6.351 | 6.508 | 45,293 | +0.12(+1.92%) |
Nov 21, 2018 | 6.386 | 6.386 | 6.386 | 0 | +0.05(+0.86%) | |
Nov 20, 2018 | 6.304 | 6.440 | 6.283 | 6.331 | 204,281 | +0.02(+0.32%) |
Nov 19, 2018 | 6.304 | 6.358 | 6.242 | 6.310 | 170,566 | +0.00(+0.00%) |
Nov 16, 2018 | 6.447 | 6.447 | 6.304 | 6.310 | 260,181 | -0.16(-2.53%) |
Nov 15, 2018 | 6.379 | 6.488 | 6.338 | 6.474 | 93,180 | +0.08(+1.17%) |
Nov 14, 2018 | 6.522 | 6.522 | 6.290 | 6.399 | 96,094 | -0.01(-0.21%) |
Nov 13, 2018 | 6.454 | 6.542 | 6.386 | 6.413 | 104,053 | +0.02(+0.32%) |
Nov 12, 2018 | 6.331 | 6.481 | 6.208 | 6.392 | 90,445 | +0.06(+0.97%) |
Nov 09, 2018 | 6.481 | 6.529 | 6.310 | 6.331 | 102,167 | -0.13(-2.01%) |
Nov 08, 2018 | 6.345 | 6.471 | 6.338 | 6.461 | 80,883 | +0.09(+1.39%) |
Nov 07, 2018 | 6.310 | 6.447 | 6.283 | 6.372 | 126,127 | +0.03(+0.43%) |
Nov 06, 2018 | 6.140 | 6.345 | 6.140 | 6.345 | 49,235 | +0.16(+2.65%) |
Nov 05, 2018 | 6.215 | 6.275 | 6.174 | 6.181 | 92,398 | -0.03(-0.44%) |
Nov 02, 2018 | 6.242 | 6.290 | 6.140 | 6.208 | 119,170 | -0.01(-0.11%) |