Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.517 | 6.588 | 6.454 | 6.564 | 283,387 | +0.00(+0.00%) |
Jan 30, 2019 | 6.525 | 6.651 | 6.359 | 6.564 | 427,291 | +0.10(+1.59%) |
Jan 29, 2019 | 6.391 | 6.521 | 6.367 | 6.462 | 982,447 | +0.09(+1.35%) |
Jan 28, 2019 | 6.336 | 6.493 | 6.257 | 6.375 | 477,010 | -0.09(-1.34%) |
Jan 25, 2019 | 6.352 | 6.619 | 6.328 | 6.462 | 500,299 | +0.19(+3.00%) |
Jan 24, 2019 | 6.179 | 6.297 | 6.132 | 6.273 | 256,823 | +0.10(+1.65%) |
Jan 23, 2019 | 6.179 | 6.226 | 6.148 | 6.171 | 407,401 | +0.00(+0.00%) |
Jan 22, 2019 | 6.509 | 6.509 | 6.132 | 6.171 | 803,088 | -0.65(-9.55%) |
Jan 18, 2019 | 6.501 | 6.964 | 6.501 | 6.823 | 523,098 | +0.35(+5.46%) |
Jan 17, 2019 | 6.257 | 6.469 | 6.218 | 6.469 | 753,019 | +0.19(+3.00%) |
Jan 16, 2019 | 6.281 | 6.446 | 6.210 | 6.281 | 683,805 | +0.00(+0.00%) |
Jan 15, 2019 | 6.265 | 6.297 | 6.093 | 6.281 | 371,903 | +0.02(+0.25%) |
Jan 14, 2019 | 6.336 | 6.352 | 6.226 | 6.265 | 491,302 | -0.16(-2.44%) |
Jan 11, 2019 | 6.273 | 6.438 | 6.179 | 6.422 | 385,923 | +0.09(+1.36%) |
Jan 10, 2019 | 6.265 | 6.383 | 6.234 | 6.336 | 540,291 | -0.01(-0.12%) |
Jan 09, 2019 | 6.312 | 6.367 | 6.234 | 6.344 | 728,502 | +0.06(+1.00%) |
Jan 08, 2019 | 6.305 | 6.336 | 6.171 | 6.281 | 862,501 | +0.02(+0.38%) |
Jan 07, 2019 | 6.148 | 6.375 | 5.991 | 6.257 | 658,792 | +0.10(+1.66%) |
Jan 04, 2019 | 5.794 | 6.391 | 5.771 | 6.155 | 868,518 | +0.49(+8.59%) |
Jan 03, 2019 | 6.014 | 6.014 | 5.637 | 5.669 | 554,992 | -0.42(-6.96%) |
Jan 02, 2019 | 5.739 | 6.250 | 5.739 | 6.093 | 561,792 | +0.20(+3.33%) |
Dec 31, 2018 | 5.849 | 5.936 | 5.692 | 5.896 | 807,764 | +0.05(+0.81%) |
Dec 28, 2018 | 5.912 | 5.951 | 5.606 | 5.849 | 1,137,391 | -0.06(-1.06%) |
Dec 27, 2018 | 5.645 | 5.936 | 5.641 | 5.912 | 809,469 | +0.22(+3.86%) |
Dec 26, 2018 | 5.653 | 5.716 | 5.402 | 5.692 | 1,286,358 | +0.12(+2.11%) |
Dec 24, 2018 | 5.669 | 5.700 | 5.339 | 5.574 | 571,752 | -0.19(-3.27%) |
Dec 21, 2018 | 5.488 | 5.920 | 5.425 | 5.763 | 1,584,705 | +0.31(+5.61%) |
Dec 20, 2018 | 5.731 | 6.240 | 5.037 | 5.457 | 3,348,623 | -1.62(-22.86%) |
Dec 19, 2018 | 7.467 | 7.679 | 7.035 | 7.074 | 669,235 | -0.35(-4.66%) |
Dec 18, 2018 | 7.600 | 7.710 | 7.365 | 7.419 | 670,151 | -0.13(-1.66%) |
Dec 17, 2018 | 7.482 | 7.804 | 7.404 | 7.545 | 478,241 | +0.02(+0.21%) |
Dec 14, 2018 | 7.459 | 7.628 | 7.380 | 7.529 | 453,937 | -0.07(-0.93%) |
Dec 13, 2018 | 8.252 | 8.275 | 7.545 | 7.600 | 462,313 | -0.57(-7.01%) |
Dec 12, 2018 | 8.173 | 8.350 | 8.049 | 8.173 | 262,789 | +0.19(+2.36%) |
Dec 11, 2018 | 8.032 | 8.197 | 7.863 | 7.985 | 427,739 | +0.10(+1.29%) |
Dec 10, 2018 | 9.115 | 9.123 | 7.836 | 7.883 | 818,016 | -1.36(-14.70%) |
Dec 07, 2018 | 9.414 | 9.594 | 9.115 | 9.241 | 358,539 | -0.16(-1.75%) |
Dec 06, 2018 | 8.896 | 9.453 | 8.833 | 9.406 | 648,845 | +0.28(+3.10%) |
Dec 04, 2018 | 9.594 | 9.594 | 9.029 | 9.123 | 1,070,395 | -0.60(-6.21%) |
Dec 03, 2018 | 9.806 | 9.869 | 9.492 | 9.728 | 416,008 | +0.15(+1.56%) |
Nov 30, 2018 | 9.312 | 9.594 | 9.233 | 9.579 | 400,952 | +0.21(+2.26%) |
Nov 29, 2018 | 9.280 | 9.429 | 9.029 | 9.367 | 364,287 | +0.01(+0.08%) |
Nov 28, 2018 | 9.155 | 9.367 | 8.809 | 9.359 | 307,169 | +0.28(+3.11%) |
Nov 27, 2018 | 9.155 | 9.304 | 8.998 | 9.076 | 216,495 | -0.13(-1.37%) |
Nov 26, 2018 | 9.021 | 9.390 | 9.021 | 9.202 | 317,981 | +0.25(+2.81%) |
Nov 23, 2018 | 8.872 | 9.202 | 8.872 | 8.950 | 190,923 | +0.02(+0.26%) |
Nov 21, 2018 | 8.927 | 8.927 | 8.927 | 0 | +0.23(+2.62%) | |
Nov 20, 2018 | 8.911 | 9.005 | 8.629 | 8.699 | 280,166 | -0.31(-3.48%) |
Nov 19, 2018 | 8.982 | 9.147 | 8.931 | 9.013 | 272,619 | -0.01(-0.09%) |
Nov 16, 2018 | 8.872 | 9.060 | 8.817 | 9.021 | 233,082 | +0.10(+1.14%) |
Nov 15, 2018 | 8.676 | 8.935 | 8.527 | 8.919 | 301,291 | +0.13(+1.52%) |
Nov 14, 2018 | 8.943 | 9.147 | 8.621 | 8.786 | 211,082 | -0.03(-0.36%) |
Nov 13, 2018 | 8.896 | 9.210 | 8.793 | 8.817 | 217,160 | -0.02(-0.27%) |
Nov 12, 2018 | 8.950 | 9.115 | 8.833 | 8.841 | 345,873 | -0.13(-1.49%) |
Nov 09, 2018 | 9.217 | 9.217 | 8.848 | 8.974 | 445,658 | -0.29(-3.14%) |
Nov 08, 2018 | 9.265 | 9.516 | 9.194 | 9.265 | 399,624 | -0.13(-1.34%) |
Nov 07, 2018 | 9.445 | 9.445 | 9.076 | 9.390 | 285,128 | +0.05(+0.59%) |
Nov 06, 2018 | 9.343 | 9.571 | 9.225 | 9.335 | 313,149 | +0.01(+0.08%) |
Nov 05, 2018 | 9.217 | 9.382 | 8.982 | 9.327 | 403,882 | +0.10(+1.11%) |
Nov 02, 2018 | 9.233 | 9.335 | 8.919 | 9.225 | 451,262 | +0.02(+0.26%) |