Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.043 | 7.090 | 6.955 | 7.003 | 822,820 | -0.02(-0.34%) |
Jan 30, 2019 | 7.066 | 7.086 | 6.908 | 7.027 | 542,432 | +0.03(+0.45%) |
Jan 29, 2019 | 6.987 | 7.090 | 6.979 | 6.995 | 690,912 | +0.02(+0.34%) |
Jan 28, 2019 | 6.931 | 7.050 | 6.868 | 6.971 | 406,571 | -0.03(-0.45%) |
Jan 25, 2019 | 6.955 | 7.110 | 6.955 | 7.003 | 352,299 | +0.12(+1.73%) |
Jan 24, 2019 | 6.908 | 6.983 | 6.820 | 6.884 | 768,048 | -0.04(-0.57%) |
Jan 23, 2019 | 7.027 | 7.098 | 6.820 | 6.924 | 871,559 | -0.08(-1.13%) |
Jan 22, 2019 | 6.979 | 7.058 | 6.924 | 7.003 | 1,200,573 | +0.00(+0.00%) |
Jan 18, 2019 | 6.955 | 7.050 | 6.920 | 7.003 | 1,103,803 | +0.10(+1.49%) |
Jan 17, 2019 | 6.725 | 6.924 | 6.725 | 6.900 | 788,832 | +0.16(+2.35%) |
Jan 16, 2019 | 6.678 | 6.765 | 6.614 | 6.741 | 833,809 | +0.07(+1.07%) |
Jan 15, 2019 | 6.630 | 6.686 | 6.551 | 6.670 | 767,383 | +0.06(+0.96%) |
Jan 14, 2019 | 6.614 | 6.749 | 6.559 | 6.606 | 655,988 | -0.02(-0.24%) |
Jan 11, 2019 | 6.535 | 6.662 | 6.471 | 6.622 | 908,109 | +0.06(+0.85%) |
Jan 10, 2019 | 6.416 | 6.567 | 6.298 | 6.567 | 647,370 | +0.11(+1.72%) |
Jan 09, 2019 | 6.329 | 6.543 | 6.273 | 6.456 | 870,225 | +0.19(+3.04%) |
Jan 08, 2019 | 6.210 | 6.281 | 6.138 | 6.265 | 1,156,378 | +0.11(+1.80%) |
Jan 07, 2019 | 6.043 | 6.261 | 6.019 | 6.154 | 1,122,833 | +0.06(+1.04%) |
Jan 04, 2019 | 5.710 | 6.107 | 5.710 | 6.091 | 1,211,863 | +0.38(+6.67%) |
Jan 03, 2019 | 5.631 | 5.829 | 5.583 | 5.710 | 1,297,667 | +0.02(+0.42%) |
Jan 02, 2019 | 5.306 | 5.877 | 5.306 | 5.686 | 1,479,602 | +0.31(+5.75%) |
Dec 31, 2018 | 5.345 | 5.405 | 5.306 | 5.377 | 1,082,746 | +0.04(+0.74%) |
Dec 28, 2018 | 5.171 | 5.361 | 5.131 | 5.337 | 1,128,643 | +0.15(+2.91%) |
Dec 27, 2018 | 5.068 | 5.195 | 5.028 | 5.187 | 644,324 | +0.02(+0.31%) |
Dec 26, 2018 | 5.020 | 5.171 | 4.814 | 5.171 | 1,138,831 | +0.17(+3.49%) |
Dec 24, 2018 | 5.099 | 5.107 | 4.981 | 4.996 | 366,295 | -0.12(-2.33%) |
Dec 21, 2018 | 5.155 | 5.306 | 5.099 | 5.115 | 2,441,506 | -0.03(-0.62%) |
Dec 20, 2018 | 5.147 | 5.218 | 5.076 | 5.147 | 892,415 | -0.01(-0.15%) |
Dec 19, 2018 | 5.353 | 5.409 | 5.107 | 5.155 | 1,126,583 | -0.22(-4.13%) |
Dec 18, 2018 | 5.329 | 5.433 | 5.290 | 5.377 | 917,540 | +0.06(+1.19%) |
Dec 17, 2018 | 5.345 | 5.441 | 5.282 | 5.314 | 1,109,106 | -0.05(-0.89%) |
Dec 14, 2018 | 5.425 | 5.496 | 5.329 | 5.361 | 701,572 | -0.13(-2.31%) |
Dec 13, 2018 | 5.599 | 5.663 | 5.472 | 5.488 | 942,187 | -0.09(-1.56%) |
Dec 12, 2018 | 5.623 | 5.722 | 5.559 | 5.575 | 674,485 | +0.02(+0.43%) |
Dec 11, 2018 | 5.710 | 5.718 | 5.433 | 5.552 | 1,139,367 | -0.10(-1.69%) |
Dec 10, 2018 | 5.710 | 5.726 | 5.571 | 5.647 | 576,688 | -0.08(-1.39%) |
Dec 07, 2018 | 5.924 | 6.012 | 5.702 | 5.726 | 886,043 | -0.19(-3.22%) |
Dec 06, 2018 | 5.948 | 5.988 | 5.829 | 5.916 | 1,143,898 | -0.05(-0.80%) |
Dec 04, 2018 | 6.376 | 6.440 | 5.956 | 5.964 | 746,460 | -0.42(-6.58%) |
Dec 03, 2018 | 6.527 | 6.543 | 6.337 | 6.384 | 515,389 | -0.06(-0.86%) |
Nov 30, 2018 | 6.408 | 6.456 | 6.321 | 6.440 | 693,376 | +0.01(+0.12%) |
Nov 29, 2018 | 6.376 | 6.503 | 6.313 | 6.432 | 644,128 | +0.06(+1.00%) |
Nov 28, 2018 | 6.219 | 6.423 | 6.117 | 6.368 | 869,238 | +0.17(+2.80%) |
Nov 27, 2018 | 6.124 | 6.227 | 6.117 | 6.195 | 519,111 | +0.03(+0.51%) |
Nov 26, 2018 | 6.337 | 6.400 | 6.156 | 6.164 | 648,572 | -0.11(-1.76%) |
Nov 23, 2018 | 6.305 | 6.337 | 6.239 | 6.274 | 300,053 | -0.09(-1.48%) |
Nov 21, 2018 | 6.368 | 6.368 | 6.368 | 0 | +0.13(+2.02%) | |
Nov 20, 2018 | 6.313 | 6.416 | 6.242 | 6.242 | 686,288 | -0.12(-1.86%) |
Nov 19, 2018 | 6.353 | 6.431 | 6.274 | 6.361 | 1,982,373 | -0.01(-0.12%) |
Nov 16, 2018 | 6.431 | 6.447 | 6.227 | 6.368 | 2,041,428 | -0.11(-1.70%) |
Nov 15, 2018 | 6.329 | 6.518 | 6.266 | 6.479 | 451,573 | +0.12(+1.86%) |
Nov 14, 2018 | 6.526 | 6.581 | 6.361 | 6.361 | 904,119 | -0.10(-1.58%) |
Nov 13, 2018 | 6.494 | 6.644 | 6.447 | 6.463 | 564,047 | -0.01(-0.12%) |
Nov 12, 2018 | 6.581 | 6.644 | 6.392 | 6.471 | 618,646 | -0.09(-1.44%) |
Nov 09, 2018 | 6.699 | 6.778 | 6.542 | 6.565 | 897,237 | -0.17(-2.57%) |
Nov 08, 2018 | 6.880 | 6.888 | 6.671 | 6.738 | 795,172 | -0.17(-2.51%) |
Nov 07, 2018 | 6.778 | 6.927 | 6.675 | 6.912 | 780,709 | +0.14(+2.09%) |
Nov 06, 2018 | 6.557 | 6.927 | 6.486 | 6.770 | 1,127,818 | +0.17(+2.50%) |
Nov 05, 2018 | 7.053 | 7.100 | 6.573 | 6.605 | 1,094,543 | -0.44(-6.26%) |
Nov 02, 2018 | 6.841 | 7.085 | 6.809 | 7.045 | 1,054,759 | +0.37(+5.54%) |