Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.370 | 6.480 | 6.350 | 6.440 | 44,768 | -0.01(-0.23%) |
Jan 30, 2019 | 6.400 | 6.470 | 6.360 | 6.455 | 23,752 | -0.03(-0.39%) |
Jan 29, 2019 | 6.520 | 6.520 | 6.450 | 6.480 | 46,043 | -0.07(-1.07%) |
Jan 28, 2019 | 6.530 | 6.580 | 6.520 | 6.550 | 152,194 | +0.03(+0.46%) |
Jan 25, 2019 | 6.480 | 6.550 | 6.470 | 6.520 | 91,800 | +0.33(+5.33%) |
Jan 24, 2019 | 6.130 | 6.202 | 6.130 | 6.190 | 54,395 | +0.07(+1.14%) |
Jan 23, 2019 | 6.126 | 6.140 | 6.090 | 6.120 | 82,218 | -0.01(-0.24%) |
Jan 22, 2019 | 6.130 | 6.210 | 6.100 | 6.135 | 48,518 | -0.21(-3.31%) |
Jan 18, 2019 | 6.380 | 6.380 | 6.310 | 6.345 | 89,200 | +0.08(+1.28%) |
Jan 17, 2019 | 6.230 | 6.290 | 6.210 | 6.265 | 101,349 | -0.04(-0.71%) |
Jan 16, 2019 | 6.270 | 6.350 | 6.270 | 6.310 | 81,457 | +0.02(+0.32%) |
Jan 15, 2019 | 6.260 | 6.330 | 6.260 | 6.290 | 53,575 | +0.03(+0.48%) |
Jan 14, 2019 | 6.258 | 6.310 | 6.240 | 6.260 | 72,647 | -0.01(-0.16%) |
Jan 11, 2019 | 6.250 | 6.290 | 6.230 | 6.270 | 69,500 | -0.11(-1.72%) |
Jan 10, 2019 | 6.322 | 6.380 | 6.315 | 6.380 | 59,429 | -0.02(-0.31%) |
Jan 09, 2019 | 6.410 | 6.410 | 6.320 | 6.400 | 100,277 | +0.23(+3.64%) |
Jan 08, 2019 | 6.240 | 6.245 | 6.130 | 6.175 | 171,759 | +0.12(+2.07%) |
Jan 07, 2019 | 6.060 | 6.090 | 6.030 | 6.050 | 84,473 | +0.06(+1.09%) |
Jan 04, 2019 | 5.860 | 6.000 | 5.853 | 5.985 | 102,700 | +0.29(+5.00%) |
Jan 03, 2019 | 5.680 | 5.730 | 5.640 | 5.700 | 99,168 | -0.08(-1.30%) |
Jan 02, 2019 | 5.680 | 5.790 | 5.660 | 5.775 | 120,549 | -0.04(-0.77%) |
Dec 31, 2018 | 5.915 | 5.920 | 5.800 | 5.820 | 428,100 | -0.07(-1.19%) |
Dec 28, 2018 | 5.893 | 5.910 | 5.840 | 5.890 | 301,500 | -0.00(-0.08%) |
Dec 27, 2018 | 5.885 | 5.920 | 5.740 | 5.895 | 367,625 | -0.09(-1.42%) |
Dec 26, 2018 | 5.907 | 6.050 | 5.760 | 5.980 | 231,542 | +0.17(+2.84%) |
Dec 24, 2018 | 5.990 | 5.990 | 5.790 | 5.815 | 93,200 | -0.17(-2.76%) |
Dec 21, 2018 | 6.060 | 6.060 | 5.920 | 5.980 | 179,000 | -0.05(-0.83%) |
Dec 20, 2018 | 6.060 | 6.080 | 5.980 | 6.030 | 192,847 | -0.10(-1.71%) |
Dec 19, 2018 | 6.260 | 6.300 | 6.080 | 6.135 | 82,766 | -0.11(-1.68%) |
Dec 18, 2018 | 6.280 | 6.300 | 6.190 | 6.240 | 147,839 | +0.00(+0.00%) |
Dec 17, 2018 | 6.300 | 6.300 | 6.210 | 6.240 | 73,736 | -0.02(-0.32%) |
Dec 14, 2018 | 6.385 | 6.385 | 6.260 | 6.260 | 49,100 | -0.20(-3.10%) |
Dec 13, 2018 | 6.510 | 6.510 | 6.430 | 6.460 | 110,027 | +0.07(+1.10%) |
Dec 12, 2018 | 6.395 | 6.470 | 6.370 | 6.390 | 169,146 | +0.29(+4.75%) |
Dec 11, 2018 | 6.100 | 6.160 | 6.060 | 6.100 | 270,835 | +0.17(+2.78%) |
Dec 10, 2018 | 5.930 | 5.960 | 5.820 | 5.935 | 211,422 | -0.05(-0.84%) |
Dec 07, 2018 | 6.090 | 6.110 | 5.950 | 5.985 | 105,400 | -0.15(-2.52%) |
Dec 06, 2018 | 6.050 | 6.140 | 5.980 | 6.140 | 159,860 | -0.08(-1.29%) |
Dec 04, 2018 | 6.420 | 6.420 | 6.180 | 6.220 | 118,100 | -0.33(-5.04%) |
Dec 03, 2018 | 6.570 | 6.570 | 6.530 | 6.550 | 81,062 | +0.15(+2.34%) |
Nov 30, 2018 | 6.260 | 6.400 | 6.260 | 6.400 | 95,500 | -0.04(-0.70%) |
Nov 29, 2018 | 6.400 | 6.460 | 6.390 | 6.445 | 36,547 | -0.05(-0.85%) |
Nov 28, 2018 | 6.383 | 6.510 | 6.330 | 6.500 | 112,577 | +0.13(+2.12%) |
Nov 27, 2018 | 6.490 | 6.490 | 6.330 | 6.365 | 106,134 | -0.23(-3.49%) |
Nov 26, 2018 | 6.540 | 6.610 | 6.540 | 6.595 | 87,815 | +0.19(+2.97%) |
Nov 23, 2018 | 6.400 | 6.430 | 6.400 | 6.405 | 11,700 | -0.13(-2.06%) |
Nov 21, 2018 | 6.540 | 6.540 | 6.540 | 0 | +0.18(+2.83%) | |
Nov 20, 2018 | 6.380 | 6.390 | 6.290 | 6.360 | 126,570 | -0.14(-2.23%) |
Nov 19, 2018 | 6.500 | 6.570 | 6.480 | 6.505 | 162,085 | +0.12(+1.88%) |
Nov 16, 2018 | 6.360 | 6.420 | 6.340 | 6.385 | 101,900 | -0.12(-1.84%) |
Nov 15, 2018 | 6.410 | 6.530 | 6.380 | 6.505 | 94,491 | -0.04(-0.69%) |
Nov 14, 2018 | 6.580 | 6.580 | 6.460 | 6.550 | 165,703 | +0.18(+2.83%) |
Nov 13, 2018 | 6.255 | 6.440 | 6.230 | 6.370 | 296,032 | +0.12(+2.00%) |
Nov 12, 2018 | 6.320 | 6.320 | 6.245 | 6.245 | 82,100 | -0.12(-1.89%) |
Nov 09, 2018 | 6.330 | 6.380 | 6.310 | 6.365 | 38,100 | -0.12(-1.93%) |
Nov 08, 2018 | 6.590 | 6.590 | 6.480 | 6.490 | 39,418 | -0.25(-3.71%) |
Nov 07, 2018 | 6.750 | 6.750 | 6.680 | 6.740 | 85,403 | +0.02(+0.22%) |
Nov 06, 2018 | 6.697 | 6.725 | 6.680 | 6.725 | 97,660 | +0.01(+0.22%) |
Nov 05, 2018 | 6.640 | 6.720 | 6.610 | 6.710 | 82,963 | +0.04(+0.52%) |
Nov 02, 2018 | 6.740 | 6.760 | 6.600 | 6.675 | 236,800 | +0.13(+2.06%) |