Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.515 | 5.635 | 5.456 | 5.575 | 392,821 | +0.06(+1.08%) |
Jan 30, 2019 | 5.476 | 5.585 | 5.297 | 5.515 | 313,909 | +0.14(+2.58%) |
Jan 29, 2019 | 5.595 | 5.605 | 5.347 | 5.377 | 257,076 | -0.20(-3.56%) |
Jan 28, 2019 | 5.625 | 5.635 | 5.466 | 5.575 | 268,035 | -0.13(-2.26%) |
Jan 25, 2019 | 5.793 | 5.853 | 5.674 | 5.704 | 130,545 | +0.01(+0.17%) |
Jan 24, 2019 | 5.734 | 5.793 | 5.664 | 5.694 | 169,559 | -0.03(-0.52%) |
Jan 23, 2019 | 5.793 | 5.793 | 5.615 | 5.724 | 221,709 | -0.04(-0.69%) |
Jan 22, 2019 | 5.813 | 5.902 | 5.708 | 5.763 | 292,113 | -0.11(-1.86%) |
Jan 18, 2019 | 5.783 | 5.962 | 5.724 | 5.873 | 496,071 | +0.14(+2.42%) |
Jan 17, 2019 | 5.545 | 5.823 | 5.515 | 5.734 | 260,200 | +0.13(+2.30%) |
Jan 16, 2019 | 5.506 | 5.704 | 5.357 | 5.605 | 302,606 | +0.12(+2.17%) |
Jan 15, 2019 | 5.932 | 5.992 | 5.436 | 5.486 | 273,432 | -0.43(-7.21%) |
Jan 14, 2019 | 5.982 | 6.091 | 5.902 | 5.912 | 240,364 | -0.08(-1.32%) |
Jan 11, 2019 | 5.823 | 6.101 | 5.763 | 5.992 | 285,788 | +0.09(+1.51%) |
Jan 10, 2019 | 5.763 | 5.957 | 5.674 | 5.902 | 211,413 | +0.06(+1.02%) |
Jan 09, 2019 | 5.873 | 5.952 | 5.783 | 5.843 | 301,372 | +0.00(+0.00%) |
Jan 08, 2019 | 5.952 | 5.962 | 5.684 | 5.843 | 364,533 | -0.03(-0.51%) |
Jan 07, 2019 | 5.148 | 6.051 | 5.079 | 5.873 | 575,990 | +0.72(+14.07%) |
Jan 04, 2019 | 4.841 | 5.615 | 4.791 | 5.148 | 1,033,373 | +0.45(+9.49%) |
Jan 03, 2019 | 4.722 | 4.930 | 4.692 | 4.702 | 454,301 | -0.07(-1.46%) |
Jan 02, 2019 | 4.553 | 4.925 | 4.474 | 4.771 | 655,676 | +0.15(+3.22%) |
Dec 31, 2018 | 4.712 | 4.712 | 4.543 | 4.623 | 567,140 | -0.09(-1.89%) |
Dec 28, 2018 | 4.881 | 4.930 | 4.643 | 4.712 | 412,905 | -0.20(-4.14%) |
Dec 27, 2018 | 4.489 | 4.965 | 4.489 | 4.915 | 825,150 | +0.36(+7.83%) |
Dec 26, 2018 | 4.568 | 4.707 | 4.450 | 4.559 | 817,229 | -0.09(-1.92%) |
Dec 24, 2018 | 4.925 | 4.935 | 4.628 | 4.648 | 230,778 | -0.30(-6.01%) |
Dec 21, 2018 | 5.163 | 5.213 | 4.945 | 4.945 | 883,961 | -0.27(-5.13%) |
Dec 20, 2018 | 4.925 | 5.272 | 4.896 | 5.213 | 370,972 | +0.25(+4.99%) |
Dec 19, 2018 | 5.232 | 5.341 | 4.905 | 4.965 | 357,974 | -0.26(-4.93%) |
Dec 18, 2018 | 5.242 | 5.480 | 5.213 | 5.223 | 422,019 | +0.09(+1.74%) |
Dec 17, 2018 | 5.104 | 5.371 | 5.094 | 5.133 | 529,389 | +0.00(+0.00%) |
Dec 14, 2018 | 5.084 | 5.242 | 5.084 | 5.133 | 299,497 | -0.04(-0.77%) |
Dec 13, 2018 | 5.450 | 5.550 | 5.168 | 5.173 | 253,362 | -0.24(-4.40%) |
Dec 12, 2018 | 5.460 | 5.599 | 5.401 | 5.411 | 335,114 | +0.06(+1.11%) |
Dec 11, 2018 | 5.599 | 5.599 | 5.292 | 5.351 | 279,556 | -0.13(-2.35%) |
Dec 10, 2018 | 5.678 | 5.738 | 5.480 | 5.480 | 215,105 | -0.21(-3.66%) |
Dec 07, 2018 | 6.035 | 6.253 | 5.644 | 5.688 | 336,732 | -0.34(-5.59%) |
Dec 06, 2018 | 6.075 | 6.134 | 5.946 | 6.025 | 421,138 | -0.18(-2.88%) |
Dec 04, 2018 | 6.590 | 6.600 | 6.184 | 6.204 | 259,032 | -0.45(-6.71%) |
Dec 03, 2018 | 6.669 | 6.868 | 6.511 | 6.650 | 331,976 | +0.20(+3.07%) |
Nov 30, 2018 | 6.392 | 6.565 | 6.134 | 6.451 | 253,079 | +0.01(+0.15%) |
Nov 29, 2018 | 6.481 | 6.600 | 6.412 | 6.441 | 279,308 | -0.11(-1.66%) |
Nov 28, 2018 | 6.154 | 6.600 | 6.105 | 6.550 | 458,953 | +0.46(+7.48%) |
Nov 27, 2018 | 6.085 | 6.204 | 6.015 | 6.095 | 414,386 | -0.03(-0.49%) |
Nov 26, 2018 | 6.154 | 6.501 | 6.055 | 6.124 | 441,882 | -0.05(-0.80%) |
Nov 23, 2018 | 6.293 | 6.362 | 6.154 | 6.174 | 135,217 | -0.25(-3.86%) |
Nov 21, 2018 | 6.422 | 6.422 | 6.422 | 0 | -0.02(-0.31%) | |
Nov 20, 2018 | 6.759 | 6.778 | 6.432 | 6.441 | 226,691 | -0.40(-5.80%) |
Nov 19, 2018 | 6.917 | 7.026 | 6.768 | 6.838 | 265,923 | -0.11(-1.57%) |
Nov 16, 2018 | 6.878 | 7.016 | 6.808 | 6.947 | 289,810 | +0.01(+0.14%) |
Nov 15, 2018 | 6.878 | 6.977 | 6.768 | 6.937 | 253,856 | +0.07(+1.01%) |
Nov 14, 2018 | 7.036 | 7.175 | 6.788 | 6.868 | 193,967 | -0.08(-1.14%) |
Nov 13, 2018 | 6.878 | 7.165 | 6.868 | 6.947 | 361,725 | +0.07(+1.01%) |
Nov 12, 2018 | 7.185 | 7.185 | 6.868 | 6.878 | 281,500 | -0.30(-4.14%) |
Nov 09, 2018 | 7.452 | 7.581 | 7.165 | 7.175 | 314,129 | -0.45(-5.85%) |
Nov 08, 2018 | 7.581 | 7.710 | 7.482 | 7.621 | 280,780 | +0.04(+0.52%) |
Nov 07, 2018 | 7.581 | 7.680 | 7.353 | 7.581 | 385,890 | +0.07(+0.92%) |
Nov 06, 2018 | 7.294 | 7.512 | 7.294 | 7.512 | 409,937 | +0.13(+1.74%) |
Nov 05, 2018 | 7.294 | 7.482 | 7.046 | 7.383 | 404,258 | +0.18(+2.48%) |
Nov 02, 2018 | 8.047 | 8.324 | 7.145 | 7.205 | 596,572 | -0.45(-5.83%) |