Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.979 | 6.156 | 5.979 | 6.064 | 5,188 | +0.06(+0.92%) |
Jan 30, 2019 | 6.027 | 6.171 | 6.009 | 6.009 | 28,493 | +0.10(+1.76%) |
Jan 29, 2019 | 5.881 | 6.046 | 5.880 | 5.905 | 28,608 | -0.05(-0.82%) |
Jan 28, 2019 | 5.939 | 5.998 | 5.880 | 5.954 | 13,210 | +0.01(+0.19%) |
Jan 25, 2019 | 6.016 | 6.016 | 5.825 | 5.943 | 9,523 | -0.10(-1.70%) |
Jan 24, 2019 | 5.844 | 6.064 | 5.844 | 6.046 | 16,244 | -0.01(-0.12%) |
Jan 23, 2019 | 5.910 | 6.053 | 5.844 | 6.053 | 5,327 | +0.34(+5.87%) |
Jan 22, 2019 | 6.025 | 6.204 | 5.678 | 5.717 | 16,475 | -0.03(-0.60%) |
Jan 18, 2019 | 5.825 | 5.880 | 5.752 | 5.752 | 6,802 | -0.00(-0.05%) |
Jan 17, 2019 | 5.770 | 5.786 | 5.754 | 5.755 | 17,452 | +0.02(+0.37%) |
Jan 16, 2019 | 5.833 | 5.835 | 5.722 | 5.733 | 12,712 | +0.02(+0.32%) |
Jan 15, 2019 | 5.788 | 5.816 | 5.654 | 5.715 | 8,372 | -0.07(-1.27%) |
Jan 14, 2019 | 5.788 | 5.788 | 5.788 | 5.788 | 359 | +0.06(+0.96%) |
Jan 11, 2019 | 5.697 | 5.917 | 5.697 | 5.733 | 36,732 | -0.08(-1.32%) |
Jan 10, 2019 | 5.873 | 5.910 | 5.730 | 5.810 | 25,555 | -0.01(-0.16%) |
Jan 09, 2019 | 5.808 | 5.819 | 5.659 | 5.819 | 26,641 | +0.09(+1.59%) |
Jan 08, 2019 | 5.910 | 5.910 | 5.642 | 5.728 | 26,287 | +0.13(+2.41%) |
Jan 07, 2019 | 5.524 | 5.791 | 5.524 | 5.593 | 9,552 | +0.04(+0.65%) |
Jan 04, 2019 | 5.477 | 5.637 | 5.477 | 5.557 | 9,623 | +0.09(+1.73%) |
Jan 03, 2019 | 5.473 | 5.855 | 5.310 | 5.462 | 5,848 | -0.25(-4.39%) |
Jan 02, 2019 | 5.419 | 5.713 | 5.273 | 5.713 | 8,535 | +0.16(+2.95%) |
Dec 31, 2018 | 5.477 | 5.773 | 5.132 | 5.550 | 41,520 | +0.00(+0.07%) |
Dec 28, 2018 | 5.455 | 5.546 | 5.001 | 5.546 | 63,793 | -0.02(-0.40%) |
Dec 27, 2018 | 5.652 | 5.779 | 5.223 | 5.568 | 43,285 | -0.03(-0.58%) |
Dec 26, 2018 | 5.455 | 5.775 | 5.455 | 5.601 | 10,344 | -0.07(-1.28%) |
Dec 24, 2018 | 5.288 | 5.688 | 5.091 | 5.673 | 11,273 | +0.39(+7.29%) |
Dec 21, 2018 | 5.455 | 5.546 | 5.288 | 5.288 | 58,843 | -0.27(-4.78%) |
Dec 20, 2018 | 5.786 | 5.964 | 5.368 | 5.553 | 30,667 | -0.26(-4.44%) |
Dec 19, 2018 | 5.819 | 5.819 | 5.637 | 5.811 | 28,145 | -0.10(-1.66%) |
Dec 18, 2018 | 5.670 | 6.070 | 5.641 | 5.910 | 31,682 | -0.04(-0.67%) |
Dec 17, 2018 | 5.677 | 5.950 | 5.492 | 5.950 | 6,574 | -0.13(-2.09%) |
Dec 14, 2018 | 6.077 | 6.077 | 6.077 | 5 | +0.00(+0.00%) | |
Dec 13, 2018 | 5.870 | 6.110 | 5.761 | 6.077 | 6,736 | +0.17(+2.83%) |
Dec 12, 2018 | 6.110 | 6.110 | 5.893 | 5.910 | 13,308 | -0.15(-2.52%) |
Dec 11, 2018 | 6.055 | 6.062 | 6.055 | 6.062 | 967 | +0.09(+1.46%) |
Dec 10, 2018 | 6.073 | 6.073 | 5.957 | 5.975 | 13,017 | -0.21(-3.35%) |
Dec 07, 2018 | 5.982 | 6.182 | 5.964 | 6.182 | 50,319 | +0.06(+0.99%) |
Dec 06, 2018 | 5.960 | 6.122 | 5.960 | 6.122 | 19,408 | +0.00(+0.00%) |
Dec 04, 2018 | 6.122 | 6.158 | 6.050 | 6.122 | 27,769 | -0.07(-1.16%) |
Dec 03, 2018 | 6.212 | 6.212 | 6.073 | 6.194 | 9,555 | -0.05(-0.75%) |
Nov 30, 2018 | 6.122 | 6.284 | 6.068 | 6.241 | 16,106 | +0.15(+2.54%) |
Nov 29, 2018 | 6.190 | 6.190 | 6.039 | 6.086 | 11,141 | -0.11(-1.74%) |
Nov 28, 2018 | 6.140 | 6.282 | 6.035 | 6.194 | 23,304 | +0.05(+0.73%) |
Nov 27, 2018 | 6.122 | 6.197 | 6.014 | 6.149 | 45,500 | -0.11(-1.79%) |
Nov 26, 2018 | 6.122 | 6.261 | 6.053 | 6.261 | 29,444 | +0.06(+0.91%) |
Nov 23, 2018 | 6.104 | 6.244 | 6.104 | 6.205 | 1,110 | +0.11(+1.85%) |
Nov 21, 2018 | 6.092 | 6.092 | 6.092 | 0 | -0.01(-0.20%) | |
Nov 20, 2018 | 6.254 | 6.254 | 6.033 | 6.104 | 23,751 | -0.13(-2.02%) |
Nov 19, 2018 | 6.475 | 6.475 | 6.122 | 6.229 | 21,752 | -0.11(-1.77%) |
Nov 16, 2018 | 6.482 | 6.482 | 6.212 | 6.341 | 50,818 | -0.07(-1.15%) |
Nov 15, 2018 | 6.486 | 6.486 | 6.212 | 6.415 | 11,949 | -0.13(-1.93%) |
Nov 14, 2018 | 6.590 | 6.652 | 6.429 | 6.541 | 32,315 | -0.05(-0.74%) |
Nov 13, 2018 | 6.482 | 6.590 | 6.482 | 6.590 | 1,641 | +0.11(+1.67%) |
Nov 12, 2018 | 6.482 | 6.567 | 6.482 | 6.482 | 5,948 | -0.05(-0.83%) |
Nov 09, 2018 | 6.536 | 6.536 | 6.536 | 6.536 | 1,388 | +0.11(+1.68%) |
Nov 08, 2018 | 6.669 | 6.716 | 6.428 | 6.428 | 20,263 | -0.25(-3.73%) |
Nov 07, 2018 | 6.705 | 6.705 | 6.667 | 6.677 | 12,110 | -0.01(-0.22%) |
Nov 06, 2018 | 6.720 | 6.745 | 6.692 | 6.692 | 5,763 | -0.02(-0.37%) |
Nov 05, 2018 | 6.724 | 6.734 | 6.602 | 6.717 | 13,043 | +0.11(+1.73%) |
Nov 02, 2018 | 6.781 | 6.781 | 6.602 | 6.602 | 19,333 | +0.13(+2.00%) |