Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.888 | 7.311 | 6.742 | 6.948 | 210,629 | +0.10(+1.48%) |
Jan 30, 2019 | 6.778 | 7.066 | 6.662 | 6.846 | 199,632 | +0.01(+0.12%) |
Jan 29, 2019 | 6.204 | 6.931 | 6.178 | 6.838 | 209,542 | +0.63(+10.07%) |
Jan 28, 2019 | 6.305 | 6.588 | 6.170 | 6.212 | 400,666 | -0.16(-2.52%) |
Jan 25, 2019 | 6.466 | 6.673 | 6.119 | 6.373 | 218,410 | -0.08(-1.31%) |
Jan 24, 2019 | 6.542 | 6.702 | 6.381 | 6.457 | 188,304 | -0.07(-1.04%) |
Jan 23, 2019 | 6.415 | 6.550 | 6.314 | 6.525 | 142,318 | +0.16(+2.52%) |
Jan 22, 2019 | 6.424 | 6.542 | 6.099 | 6.364 | 185,293 | -0.02(-0.26%) |
Jan 18, 2019 | 6.432 | 6.753 | 6.347 | 6.381 | 363,228 | +0.03(+0.53%) |
Jan 17, 2019 | 6.195 | 6.394 | 6.195 | 6.347 | 94,198 | +0.14(+2.32%) |
Jan 16, 2019 | 6.085 | 6.339 | 5.916 | 6.204 | 114,659 | +0.07(+1.10%) |
Jan 15, 2019 | 6.085 | 6.474 | 6.085 | 6.136 | 114,490 | +0.05(+0.83%) |
Jan 14, 2019 | 6.407 | 6.411 | 5.933 | 6.085 | 156,726 | -0.28(-4.38%) |
Jan 11, 2019 | 6.576 | 6.669 | 6.339 | 6.364 | 272,243 | -0.19(-2.96%) |
Jan 10, 2019 | 6.254 | 6.725 | 6.060 | 6.559 | 293,161 | +0.25(+3.88%) |
Jan 09, 2019 | 5.578 | 6.411 | 5.578 | 6.314 | 410,154 | +0.81(+14.75%) |
Jan 08, 2019 | 5.316 | 5.587 | 5.215 | 5.502 | 212,933 | +0.23(+4.33%) |
Jan 07, 2019 | 5.257 | 5.342 | 5.215 | 5.274 | 149,335 | +0.13(+2.46%) |
Jan 04, 2019 | 5.181 | 5.266 | 5.122 | 5.147 | 122,456 | +0.03(+0.66%) |
Jan 03, 2019 | 5.130 | 5.316 | 5.088 | 5.113 | 159,760 | -0.02(-0.33%) |
Jan 02, 2019 | 4.657 | 5.329 | 4.657 | 5.130 | 117,896 | +0.43(+9.17%) |
Dec 31, 2018 | 4.877 | 4.877 | 4.649 | 4.699 | 21,651 | -0.17(-3.47%) |
Dec 28, 2018 | 4.682 | 5.004 | 4.547 | 4.868 | 119,380 | +0.21(+4.54%) |
Dec 27, 2018 | 4.733 | 4.733 | 4.522 | 4.657 | 125,710 | -0.07(-1.43%) |
Dec 26, 2018 | 4.699 | 4.733 | 4.505 | 4.725 | 72,560 | +0.07(+1.45%) |
Dec 24, 2018 | 4.649 | 4.775 | 4.522 | 4.657 | 19,758 | +0.01(+0.18%) |
Dec 21, 2018 | 4.784 | 4.873 | 4.606 | 4.649 | 92,759 | -0.08(-1.79%) |
Dec 20, 2018 | 4.581 | 4.801 | 4.488 | 4.733 | 136,793 | +0.10(+2.19%) |
Dec 19, 2018 | 4.792 | 4.809 | 4.556 | 4.632 | 193,907 | -0.14(-3.01%) |
Dec 18, 2018 | 4.809 | 4.881 | 4.699 | 4.775 | 155,161 | -0.06(-1.22%) |
Dec 17, 2018 | 4.809 | 4.910 | 4.581 | 4.835 | 137,798 | +0.01(+0.18%) |
Dec 14, 2018 | 4.632 | 4.928 | 4.632 | 4.826 | 76,668 | +0.14(+2.88%) |
Dec 13, 2018 | 4.818 | 4.818 | 4.606 | 4.691 | 76,062 | -0.09(-1.94%) |
Dec 12, 2018 | 4.784 | 4.936 | 4.775 | 4.784 | 147,245 | +0.01(+0.18%) |
Dec 11, 2018 | 5.122 | 5.122 | 4.733 | 4.775 | 100,866 | -0.28(-5.52%) |
Dec 10, 2018 | 5.156 | 5.282 | 5.029 | 5.054 | 128,204 | -0.10(-1.97%) |
Dec 07, 2018 | 5.375 | 5.375 | 5.097 | 5.156 | 217,818 | -0.25(-4.54%) |
Dec 06, 2018 | 5.282 | 5.494 | 5.190 | 5.401 | 181,912 | +0.03(+0.63%) |
Dec 04, 2018 | 5.916 | 5.916 | 5.147 | 5.367 | 513,607 | -0.49(-8.37%) |
Dec 03, 2018 | 5.832 | 5.992 | 5.747 | 5.857 | 164,096 | +0.03(+0.43%) |
Nov 30, 2018 | 5.883 | 5.899 | 5.654 | 5.832 | 181,377 | +0.10(+1.77%) |
Nov 29, 2018 | 5.823 | 5.832 | 5.570 | 5.730 | 204,518 | -0.01(-0.15%) |
Nov 28, 2018 | 5.621 | 5.747 | 5.511 | 5.739 | 116,547 | +0.16(+2.88%) |
Nov 27, 2018 | 5.832 | 5.832 | 5.519 | 5.578 | 129,487 | -0.30(-5.17%) |
Nov 26, 2018 | 5.925 | 5.938 | 5.764 | 5.883 | 121,662 | +0.01(+0.14%) |
Nov 23, 2018 | 5.849 | 6.043 | 5.790 | 5.874 | 53,596 | -0.03(-0.43%) |
Nov 21, 2018 | 5.899 | 5.899 | 5.899 | 0 | +0.31(+5.60%) | |
Nov 20, 2018 | 5.536 | 5.688 | 5.511 | 5.587 | 160,828 | -0.05(-0.90%) |
Nov 19, 2018 | 5.671 | 5.739 | 5.545 | 5.637 | 190,599 | -0.06(-1.04%) |
Nov 16, 2018 | 5.545 | 5.790 | 5.545 | 5.697 | 142,215 | +0.09(+1.66%) |
Nov 15, 2018 | 5.705 | 5.764 | 5.536 | 5.604 | 255,645 | -0.10(-1.78%) |
Nov 14, 2018 | 5.468 | 5.840 | 5.426 | 5.705 | 438,355 | +0.20(+3.69%) |
Nov 13, 2018 | 5.674 | 5.735 | 5.282 | 5.502 | 685,744 | -0.13(-2.25%) |
Nov 12, 2018 | 5.874 | 5.959 | 5.511 | 5.629 | 314,483 | -0.20(-3.48%) |
Nov 09, 2018 | 6.229 | 6.229 | 5.637 | 5.832 | 1,088,501 | -0.44(-7.01%) |
Nov 08, 2018 | 5.874 | 6.297 | 5.333 | 6.271 | 1,525,114 | +0.80(+14.68%) |
Nov 07, 2018 | 5.418 | 5.680 | 5.418 | 5.468 | 168,023 | -0.06(-1.07%) |
Nov 06, 2018 | 5.807 | 5.832 | 5.266 | 5.528 | 461,223 | -0.21(-3.68%) |
Nov 05, 2018 | 5.722 | 5.942 | 5.587 | 5.739 | 492,105 | +0.03(+0.59%) |
Nov 02, 2018 | 6.069 | 6.069 | 5.494 | 5.705 | 357,667 | -0.25(-4.26%) |