Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.760 | 7.010 | 6.760 | 6.990 | 242,851 | +0.24(+3.56%) |
Jan 30, 2019 | 6.780 | 6.835 | 6.720 | 6.750 | 147,940 | +0.09(+1.35%) |
Jan 29, 2019 | 6.510 | 6.670 | 6.510 | 6.660 | 118,317 | +0.13(+1.99%) |
Jan 28, 2019 | 6.530 | 6.560 | 6.450 | 6.530 | 250,868 | +0.03(+0.46%) |
Jan 25, 2019 | 6.450 | 6.550 | 6.400 | 6.500 | 64,500 | +0.10(+1.56%) |
Jan 24, 2019 | 6.420 | 6.490 | 6.370 | 6.400 | 153,227 | +0.01(+0.16%) |
Jan 23, 2019 | 6.320 | 6.390 | 6.290 | 6.390 | 51,187 | +0.08(+1.27%) |
Jan 22, 2019 | 6.400 | 6.428 | 6.260 | 6.310 | 173,613 | +0.04(+0.64%) |
Jan 18, 2019 | 6.190 | 6.270 | 6.190 | 6.270 | 28,800 | +0.07(+1.13%) |
Jan 17, 2019 | 6.290 | 6.310 | 6.200 | 6.200 | 146,937 | -0.12(-1.90%) |
Jan 16, 2019 | 6.360 | 6.390 | 6.300 | 6.320 | 143,785 | -0.03(-0.47%) |
Jan 15, 2019 | 6.250 | 6.350 | 6.210 | 6.350 | 53,164 | +0.12(+1.93%) |
Jan 14, 2019 | 6.190 | 6.320 | 6.190 | 6.230 | 61,077 | -0.04(-0.64%) |
Jan 11, 2019 | 6.190 | 6.380 | 6.180 | 6.270 | 122,900 | +0.02(+0.32%) |
Jan 10, 2019 | 6.430 | 6.780 | 6.210 | 6.250 | 572,042 | -0.17(-2.65%) |
Jan 09, 2019 | 6.350 | 6.470 | 6.349 | 6.420 | 388,119 | +0.26(+4.22%) |
Jan 08, 2019 | 6.220 | 6.220 | 6.110 | 6.160 | 13,739 | -0.02(-0.32%) |
Jan 07, 2019 | 6.290 | 6.400 | 6.090 | 6.180 | 161,948 | +0.04(+0.65%) |
Jan 04, 2019 | 5.980 | 6.200 | 5.980 | 6.140 | 55,900 | +0.18(+3.02%) |
Jan 03, 2019 | 6.030 | 6.110 | 5.900 | 5.960 | 24,794 | -0.13(-2.13%) |
Jan 02, 2019 | 6.010 | 6.120 | 5.960 | 6.090 | 14,171 | +0.02(+0.33%) |
Dec 31, 2018 | 5.920 | 6.090 | 5.920 | 6.070 | 65,100 | +0.19(+3.23%) |
Dec 28, 2018 | 5.920 | 5.990 | 5.810 | 5.880 | 29,400 | -0.02(-0.34%) |
Dec 27, 2018 | 5.710 | 5.940 | 5.710 | 5.900 | 68,078 | -0.05(-0.84%) |
Dec 26, 2018 | 5.790 | 5.990 | 5.770 | 5.950 | 52,992 | +0.26(+4.57%) |
Dec 24, 2018 | 5.800 | 5.890 | 5.670 | 5.690 | 70,800 | -0.19(-3.23%) |
Dec 21, 2018 | 6.120 | 6.170 | 5.750 | 5.880 | 310,200 | -0.23(-3.76%) |
Dec 20, 2018 | 6.390 | 6.500 | 6.060 | 6.110 | 326,448 | -0.33(-5.12%) |
Dec 19, 2018 | 6.550 | 6.560 | 6.360 | 6.440 | 108,478 | -0.10(-1.60%) |
Dec 18, 2018 | 6.620 | 6.620 | 6.530 | 6.545 | 55,968 | -0.03(-0.38%) |
Dec 17, 2018 | 6.650 | 6.685 | 6.540 | 6.570 | 117,332 | -0.10(-1.50%) |
Dec 14, 2018 | 6.610 | 6.800 | 6.610 | 6.670 | 18,100 | -0.05(-0.74%) |
Dec 13, 2018 | 6.670 | 6.740 | 6.605 | 6.720 | 50,529 | +0.02(+0.30%) |
Dec 12, 2018 | 6.670 | 6.750 | 6.640 | 6.700 | 170,708 | +0.03(+0.45%) |
Dec 11, 2018 | 6.850 | 6.850 | 6.650 | 6.670 | 80,170 | -0.02(-0.30%) |
Dec 10, 2018 | 6.700 | 6.810 | 6.570 | 6.690 | 83,328 | +0.00(+0.00%) |
Dec 07, 2018 | 6.700 | 6.770 | 6.650 | 6.690 | 26,000 | +0.00(+0.00%) |
Dec 06, 2018 | 6.570 | 6.740 | 6.553 | 6.690 | 65,724 | -0.01(-0.15%) |
Dec 04, 2018 | 6.830 | 6.830 | 6.680 | 6.700 | 84,000 | -0.13(-1.90%) |
Dec 03, 2018 | 7.010 | 7.010 | 6.730 | 6.830 | 35,950 | -0.14(-2.01%) |
Nov 30, 2018 | 6.770 | 6.990 | 6.700 | 6.970 | 69,200 | +0.27(+4.03%) |
Nov 29, 2018 | 6.770 | 6.810 | 6.690 | 6.700 | 65,380 | -0.10(-1.47%) |
Nov 28, 2018 | 6.750 | 6.830 | 6.710 | 6.800 | 14,955 | +0.02(+0.29%) |
Nov 27, 2018 | 6.700 | 6.800 | 6.690 | 6.780 | 19,458 | -0.02(-0.29%) |
Nov 26, 2018 | 6.960 | 6.970 | 6.720 | 6.800 | 129,002 | -0.04(-0.58%) |
Nov 23, 2018 | 6.790 | 6.860 | 6.720 | 6.840 | 12,800 | +0.00(+0.00%) |
Nov 21, 2018 | 6.840 | 6.840 | 6.840 | 0 | +0.14(+2.09%) | |
Nov 20, 2018 | 6.810 | 6.810 | 6.640 | 6.700 | 74,785 | -0.18(-2.62%) |
Nov 19, 2018 | 6.970 | 7.050 | 6.850 | 6.880 | 49,141 | -0.17(-2.41%) |
Nov 16, 2018 | 7.090 | 7.090 | 6.980 | 7.050 | 206,800 | -0.08(-1.12%) |
Nov 15, 2018 | 7.150 | 7.190 | 7.110 | 7.130 | 33,797 | -0.05(-0.70%) |
Nov 14, 2018 | 7.190 | 7.320 | 7.120 | 7.180 | 139,505 | +0.00(+0.07%) |
Nov 13, 2018 | 7.210 | 7.230 | 7.100 | 7.175 | 25,617 | -0.02(-0.21%) |
Nov 12, 2018 | 7.140 | 7.210 | 7.070 | 7.190 | 48,668 | -0.08(-1.10%) |
Nov 09, 2018 | 6.980 | 7.270 | 6.810 | 7.270 | 116,900 | +0.19(+2.68%) |
Nov 08, 2018 | 7.080 | 7.160 | 7.050 | 7.080 | 113,312 | -0.01(-0.14%) |
Nov 07, 2018 | 7.110 | 7.230 | 7.010 | 7.090 | 225,589 | +0.00(+0.00%) |
Nov 06, 2018 | 6.960 | 7.250 | 6.840 | 7.090 | 518,793 | +0.35(+5.19%) |
Nov 05, 2018 | 6.760 | 6.900 | 6.640 | 6.740 | 88,818 | +0.08(+1.20%) |
Nov 02, 2018 | 6.500 | 6.670 | 6.450 | 6.660 | 142,800 | +0.12(+1.83%) |