Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.734 | 6.805 | 6.702 | 6.799 | 1,506,521 | +0.21(+3.20%) |
Jan 30, 2019 | 6.558 | 6.609 | 6.381 | 6.588 | 1,577,697 | -0.03(-0.39%) |
Jan 29, 2019 | 6.661 | 6.674 | 6.536 | 6.614 | 1,085,709 | -0.01(-0.20%) |
Jan 28, 2019 | 6.446 | 6.670 | 6.437 | 6.627 | 1,870,843 | +0.00(+0.07%) |
Jan 25, 2019 | 6.558 | 6.704 | 6.558 | 6.622 | 1,652,265 | +0.11(+1.65%) |
Jan 24, 2019 | 6.407 | 6.588 | 6.368 | 6.515 | 1,710,692 | +0.10(+1.61%) |
Jan 23, 2019 | 6.273 | 6.441 | 6.248 | 6.411 | 1,750,833 | +0.24(+3.91%) |
Jan 22, 2019 | 6.454 | 6.493 | 6.127 | 6.170 | 1,499,895 | -0.23(-3.63%) |
Jan 18, 2019 | 6.506 | 6.549 | 6.338 | 6.403 | 2,238,299 | +0.08(+1.23%) |
Jan 17, 2019 | 6.131 | 6.364 | 6.110 | 6.325 | 1,924,802 | +0.23(+3.75%) |
Jan 16, 2019 | 6.054 | 6.183 | 6.054 | 6.097 | 1,277,381 | -0.03(-0.42%) |
Jan 15, 2019 | 6.226 | 6.239 | 6.045 | 6.123 | 1,381,286 | -0.06(-0.98%) |
Jan 14, 2019 | 6.248 | 6.278 | 6.161 | 6.183 | 2,837,436 | +0.00(+0.07%) |
Jan 11, 2019 | 6.153 | 6.185 | 6.114 | 6.179 | 921,174 | -0.02(-0.35%) |
Jan 10, 2019 | 6.140 | 6.230 | 6.101 | 6.200 | 2,057,151 | +0.12(+1.91%) |
Jan 09, 2019 | 5.903 | 6.101 | 5.903 | 6.084 | 2,101,801 | +0.22(+3.82%) |
Jan 08, 2019 | 5.855 | 5.890 | 5.769 | 5.860 | 3,114,538 | -0.04(-0.73%) |
Jan 07, 2019 | 6.032 | 6.062 | 5.838 | 5.903 | 2,172,127 | -0.21(-3.45%) |
Jan 04, 2019 | 5.976 | 6.131 | 5.911 | 6.114 | 2,269,167 | +0.08(+1.28%) |
Jan 03, 2019 | 6.153 | 6.161 | 6.023 | 6.036 | 2,690,849 | -0.16(-2.51%) |
Jan 02, 2019 | 6.019 | 6.248 | 5.950 | 6.191 | 2,479,543 | +0.36(+6.13%) |
Dec 31, 2018 | 5.808 | 5.868 | 5.765 | 5.834 | 1,219,181 | +0.03(+0.52%) |
Dec 28, 2018 | 5.868 | 5.924 | 5.795 | 5.804 | 1,731,177 | +0.04(+0.75%) |
Dec 27, 2018 | 5.541 | 5.761 | 5.532 | 5.761 | 1,968,060 | +0.20(+3.64%) |
Dec 26, 2018 | 5.369 | 5.567 | 5.343 | 5.558 | 1,183,286 | +0.19(+3.45%) |
Dec 24, 2018 | 5.407 | 5.506 | 5.360 | 5.373 | 871,274 | -0.07(-1.34%) |
Dec 21, 2018 | 5.614 | 5.670 | 5.360 | 5.446 | 5,782,814 | -0.16(-2.92%) |
Dec 20, 2018 | 5.498 | 5.629 | 5.481 | 5.610 | 2,463,596 | +0.21(+3.91%) |
Dec 19, 2018 | 5.468 | 5.593 | 5.377 | 5.399 | 2,161,360 | -0.09(-1.57%) |
Dec 18, 2018 | 5.463 | 5.526 | 5.450 | 5.485 | 2,590,450 | +0.08(+1.43%) |
Dec 17, 2018 | 5.476 | 5.554 | 5.381 | 5.407 | 2,153,499 | -0.03(-0.55%) |
Dec 14, 2018 | 5.386 | 5.562 | 5.381 | 5.437 | 1,303,198 | +0.00(+0.00%) |
Dec 13, 2018 | 5.485 | 5.528 | 5.427 | 5.437 | 1,401,594 | -0.09(-1.56%) |
Dec 12, 2018 | 5.532 | 5.610 | 5.500 | 5.524 | 1,968,979 | +0.23(+4.40%) |
Dec 11, 2018 | 5.351 | 5.362 | 5.233 | 5.291 | 2,253,896 | +0.13(+2.59%) |
Dec 10, 2018 | 5.252 | 5.257 | 5.140 | 5.157 | 1,481,271 | -0.11(-2.05%) |
Dec 07, 2018 | 5.377 | 5.463 | 5.239 | 5.265 | 2,674,633 | -0.12(-2.32%) |
Dec 06, 2018 | 5.132 | 5.403 | 5.088 | 5.390 | 2,696,737 | +0.18(+3.39%) |
Dec 04, 2018 | 5.308 | 5.343 | 5.170 | 5.213 | 1,830,512 | -0.08(-1.47%) |
Dec 03, 2018 | 5.437 | 5.437 | 5.235 | 5.291 | 1,836,182 | +0.00(+0.08%) |
Nov 30, 2018 | 5.343 | 5.377 | 5.246 | 5.287 | 3,392,495 | -0.11(-2.07%) |
Nov 29, 2018 | 5.442 | 5.463 | 5.332 | 5.399 | 2,854,876 | +0.12(+2.37%) |
Nov 28, 2018 | 5.162 | 5.338 | 5.076 | 5.274 | 4,559,170 | +0.19(+3.64%) |
Nov 27, 2018 | 4.976 | 5.166 | 4.964 | 5.088 | 2,307,634 | +0.15(+3.05%) |
Nov 26, 2018 | 5.067 | 5.080 | 4.916 | 4.938 | 2,334,420 | -0.19(-3.62%) |
Nov 23, 2018 | 5.063 | 5.140 | 5.063 | 5.123 | 1,249,121 | +0.01(+0.17%) |
Nov 21, 2018 | 5.114 | 5.114 | 5.114 | 0 | +0.28(+5.89%) | |
Nov 20, 2018 | 4.890 | 4.920 | 4.804 | 4.830 | 1,106,830 | -0.11(-2.18%) |
Nov 19, 2018 | 4.895 | 4.998 | 4.886 | 4.938 | 2,370,991 | -0.03(-0.61%) |
Nov 16, 2018 | 4.783 | 5.002 | 4.770 | 4.968 | 2,223,909 | +0.15(+3.13%) |
Nov 15, 2018 | 4.658 | 4.839 | 4.640 | 4.817 | 1,255,986 | +0.14(+2.95%) |
Nov 14, 2018 | 4.507 | 4.711 | 4.459 | 4.679 | 1,624,085 | +0.28(+6.26%) |
Nov 13, 2018 | 4.485 | 4.507 | 4.382 | 4.403 | 2,290,780 | -0.19(-4.22%) |
Nov 12, 2018 | 4.632 | 4.671 | 4.550 | 4.597 | 1,669,157 | -0.08(-1.75%) |
Nov 09, 2018 | 4.735 | 4.735 | 4.550 | 4.679 | 2,125,734 | +0.01(+0.28%) |
Nov 08, 2018 | 4.869 | 4.985 | 4.643 | 4.666 | 3,996,982 | -0.35(-6.96%) |
Nov 07, 2018 | 5.002 | 5.076 | 4.908 | 5.015 | 4,917,523 | +0.16(+3.28%) |
Nov 06, 2018 | 4.933 | 4.946 | 4.839 | 4.856 | 1,535,449 | -0.06(-1.31%) |
Nov 05, 2018 | 5.007 | 5.028 | 4.877 | 4.920 | 2,075,716 | -0.20(-3.87%) |
Nov 02, 2018 | 5.196 | 5.226 | 5.088 | 5.119 | 1,352,170 | -0.05(-0.92%) |