Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.161 | 7.215 | 7.076 | 7.121 | 159,856 | -0.04(-0.55%) |
Jan 30, 2019 | 7.050 | 7.185 | 7.034 | 7.161 | 116,692 | +0.14(+2.03%) |
Jan 29, 2019 | 6.939 | 7.034 | 6.939 | 7.019 | 114,135 | +0.08(+1.14%) |
Jan 28, 2019 | 6.852 | 6.955 | 6.845 | 6.939 | 68,032 | -0.01(-0.11%) |
Jan 25, 2019 | 6.939 | 7.003 | 6.932 | 6.947 | 110,075 | +0.04(+0.57%) |
Jan 24, 2019 | 6.876 | 6.947 | 6.837 | 6.908 | 109,639 | +0.02(+0.34%) |
Jan 23, 2019 | 6.924 | 7.003 | 6.805 | 6.884 | 147,025 | -0.07(-1.02%) |
Jan 22, 2019 | 7.066 | 7.074 | 6.924 | 6.955 | 110,765 | -0.21(-2.87%) |
Jan 18, 2019 | 7.098 | 7.161 | 7.074 | 7.161 | 101,102 | +0.13(+1.91%) |
Jan 17, 2019 | 6.979 | 7.066 | 6.979 | 7.027 | 117,855 | -0.04(-0.56%) |
Jan 16, 2019 | 7.027 | 7.092 | 7.027 | 7.066 | 75,516 | +0.03(+0.45%) |
Jan 15, 2019 | 6.932 | 7.050 | 6.924 | 7.034 | 133,501 | +0.13(+1.95%) |
Jan 14, 2019 | 6.955 | 6.955 | 6.892 | 6.900 | 120,290 | -0.12(-1.69%) |
Jan 11, 2019 | 7.050 | 7.050 | 6.971 | 7.019 | 113,108 | -0.05(-0.67%) |
Jan 10, 2019 | 7.058 | 7.098 | 6.995 | 7.066 | 145,778 | -0.06(-0.78%) |
Jan 09, 2019 | 7.114 | 7.161 | 7.034 | 7.121 | 238,628 | +0.10(+1.47%) |
Jan 08, 2019 | 6.939 | 7.050 | 6.813 | 7.019 | 368,574 | +0.25(+3.62%) |
Jan 07, 2019 | 6.591 | 6.837 | 6.556 | 6.773 | 656,097 | +0.36(+5.55%) |
Jan 04, 2019 | 6.164 | 6.417 | 6.164 | 6.417 | 201,447 | +0.33(+5.46%) |
Jan 03, 2019 | 6.006 | 6.148 | 5.950 | 6.085 | 148,479 | +0.09(+1.45%) |
Jan 02, 2019 | 5.745 | 6.069 | 5.697 | 5.998 | 273,799 | +0.15(+2.57%) |
Dec 31, 2018 | 5.705 | 5.871 | 5.697 | 5.848 | 533,570 | +0.16(+2.78%) |
Dec 28, 2018 | 5.697 | 5.705 | 5.539 | 5.689 | 680,927 | +0.05(+0.84%) |
Dec 27, 2018 | 5.642 | 5.658 | 5.464 | 5.642 | 422,968 | -0.10(-1.79%) |
Dec 26, 2018 | 5.468 | 5.768 | 5.381 | 5.745 | 669,874 | +0.29(+5.37%) |
Dec 24, 2018 | 5.658 | 5.658 | 5.436 | 5.452 | 210,546 | -0.21(-3.77%) |
Dec 21, 2018 | 5.768 | 5.832 | 5.650 | 5.666 | 308,616 | -0.13(-2.19%) |
Dec 20, 2018 | 5.990 | 6.053 | 5.689 | 5.792 | 274,872 | -0.21(-3.56%) |
Dec 19, 2018 | 5.990 | 6.164 | 5.927 | 6.006 | 230,326 | +0.02(+0.26%) |
Dec 18, 2018 | 6.227 | 6.275 | 5.919 | 5.990 | 225,502 | -0.22(-3.57%) |
Dec 17, 2018 | 6.433 | 6.449 | 6.196 | 6.211 | 289,043 | -0.27(-4.15%) |
Dec 14, 2018 | 6.449 | 6.544 | 6.401 | 6.481 | 222,805 | -0.06(-0.85%) |
Dec 13, 2018 | 6.441 | 6.568 | 6.417 | 6.536 | 198,692 | +0.09(+1.47%) |
Dec 12, 2018 | 6.409 | 6.520 | 6.409 | 6.441 | 148,022 | +0.07(+1.12%) |
Dec 11, 2018 | 6.378 | 6.441 | 6.306 | 6.370 | 147,280 | +0.04(+0.62%) |
Dec 10, 2018 | 6.536 | 6.536 | 6.283 | 6.330 | 453,273 | -0.16(-2.44%) |
Dec 07, 2018 | 6.591 | 6.734 | 6.488 | 6.488 | 121,702 | -0.06(-0.85%) |
Dec 06, 2018 | 6.591 | 6.607 | 6.346 | 6.544 | 196,763 | -0.14(-2.13%) |
Dec 04, 2018 | 6.829 | 6.845 | 6.655 | 6.686 | 115,383 | -0.18(-2.65%) |
Dec 03, 2018 | 6.837 | 6.884 | 6.797 | 6.868 | 97,560 | +0.21(+3.21%) |
Nov 30, 2018 | 6.663 | 6.678 | 6.520 | 6.655 | 137,120 | +0.02(+0.24%) |
Nov 29, 2018 | 6.496 | 6.718 | 6.496 | 6.639 | 137,309 | +0.07(+1.08%) |
Nov 28, 2018 | 6.520 | 6.568 | 6.393 | 6.568 | 218,521 | +0.08(+1.29%) |
Nov 27, 2018 | 6.512 | 6.568 | 6.457 | 6.484 | 248,965 | -0.04(-0.55%) |
Nov 26, 2018 | 6.536 | 6.615 | 6.488 | 6.520 | 136,309 | +0.01(+0.12%) |
Nov 23, 2018 | 6.528 | 6.536 | 6.473 | 6.512 | 77,217 | -0.13(-1.91%) |
Nov 21, 2018 | 6.639 | 6.639 | 6.639 | 0 | +0.16(+2.44%) | |
Nov 20, 2018 | 6.686 | 6.686 | 6.441 | 6.481 | 227,006 | -0.26(-3.87%) |
Nov 19, 2018 | 6.742 | 6.852 | 6.726 | 6.742 | 76,787 | -0.03(-0.47%) |
Nov 16, 2018 | 6.726 | 6.821 | 6.726 | 6.773 | 110,834 | +0.06(+0.82%) |
Nov 15, 2018 | 6.678 | 6.805 | 6.678 | 6.718 | 129,854 | -0.03(-0.47%) |
Nov 14, 2018 | 6.860 | 6.860 | 6.670 | 6.750 | 155,283 | -0.05(-0.69%) |
Nov 13, 2018 | 6.936 | 6.967 | 6.757 | 6.796 | 126,233 | -0.15(-2.12%) |
Nov 12, 2018 | 7.068 | 7.068 | 6.944 | 6.944 | 51,256 | -0.15(-2.08%) |
Nov 09, 2018 | 7.145 | 7.153 | 6.990 | 7.091 | 126,832 | -0.16(-2.25%) |
Nov 08, 2018 | 7.223 | 7.370 | 7.223 | 7.254 | 224,713 | +0.02(+0.32%) |
Nov 07, 2018 | 7.099 | 7.254 | 7.099 | 7.231 | 131,490 | +0.21(+2.98%) |
Nov 06, 2018 | 6.959 | 7.037 | 6.913 | 7.021 | 108,597 | +0.04(+0.56%) |
Nov 05, 2018 | 6.788 | 7.006 | 6.788 | 6.982 | 101,937 | +0.21(+3.09%) |
Nov 02, 2018 | 6.905 | 6.905 | 6.742 | 6.773 | 156,607 | -0.08(-1.13%) |