Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.868 | 7.049 | 6.840 | 6.983 | 1,110,317 | +0.10(+1.52%) |
Jan 30, 2019 | 6.916 | 6.916 | 6.763 | 6.878 | 670,625 | -0.01(-0.14%) |
Jan 29, 2019 | 6.906 | 6.906 | 6.763 | 6.887 | 782,277 | -0.02(-0.28%) |
Jan 28, 2019 | 6.821 | 6.925 | 6.782 | 6.906 | 1,142,680 | +0.02(+0.28%) |
Jan 25, 2019 | 6.811 | 6.930 | 6.773 | 6.887 | 1,110,651 | +0.15(+2.26%) |
Jan 24, 2019 | 6.716 | 6.754 | 6.630 | 6.735 | 523,260 | +0.04(+0.57%) |
Jan 23, 2019 | 6.773 | 6.840 | 6.573 | 6.697 | 910,399 | -0.05(-0.71%) |
Jan 22, 2019 | 6.821 | 6.830 | 6.663 | 6.744 | 1,124,659 | -0.08(-1.12%) |
Jan 18, 2019 | 6.859 | 6.944 | 6.792 | 6.821 | 764,333 | +0.00(+0.00%) |
Jan 17, 2019 | 6.735 | 6.916 | 6.678 | 6.821 | 801,456 | +0.09(+1.27%) |
Jan 16, 2019 | 6.725 | 6.811 | 6.654 | 6.735 | 1,163,491 | -0.01(-0.14%) |
Jan 15, 2019 | 6.744 | 6.802 | 6.668 | 6.744 | 693,499 | +0.01(+0.14%) |
Jan 14, 2019 | 6.697 | 6.902 | 6.563 | 6.735 | 686,419 | -0.02(-0.28%) |
Jan 11, 2019 | 6.716 | 6.887 | 6.668 | 6.754 | 1,592,808 | +0.02(+0.28%) |
Jan 10, 2019 | 6.601 | 6.763 | 6.516 | 6.735 | 986,492 | +0.10(+1.58%) |
Jan 09, 2019 | 6.611 | 6.659 | 6.468 | 6.630 | 879,521 | +0.08(+1.16%) |
Jan 08, 2019 | 6.478 | 6.621 | 6.440 | 6.554 | 1,015,124 | +0.15(+2.38%) |
Jan 07, 2019 | 6.144 | 6.420 | 6.001 | 6.401 | 926,930 | +0.27(+4.35%) |
Jan 04, 2019 | 5.839 | 6.173 | 5.782 | 6.135 | 787,638 | +0.41(+7.15%) |
Jan 03, 2019 | 5.630 | 5.792 | 5.535 | 5.725 | 709,531 | +0.06(+1.01%) |
Jan 02, 2019 | 5.382 | 5.701 | 5.373 | 5.668 | 925,804 | +0.23(+4.20%) |
Dec 31, 2018 | 5.458 | 5.506 | 5.201 | 5.439 | 1,352,097 | +0.02(+0.35%) |
Dec 28, 2018 | 5.315 | 5.573 | 5.287 | 5.420 | 1,158,625 | +0.10(+1.79%) |
Dec 27, 2018 | 5.306 | 5.392 | 5.230 | 5.325 | 1,609,976 | +0.01(+0.18%) |
Dec 26, 2018 | 5.154 | 5.315 | 5.049 | 5.315 | 1,191,638 | +0.15(+2.95%) |
Dec 24, 2018 | 5.144 | 5.220 | 5.020 | 5.163 | 778,715 | +0.00(+0.00%) |
Dec 21, 2018 | 5.430 | 5.477 | 5.096 | 5.163 | 2,740,096 | -0.28(-5.08%) |
Dec 20, 2018 | 5.611 | 5.777 | 5.279 | 5.439 | 1,692,899 | -0.22(-3.87%) |
Dec 19, 2018 | 5.697 | 5.906 | 5.620 | 5.658 | 998,816 | -0.01(-0.17%) |
Dec 18, 2018 | 5.906 | 5.954 | 5.592 | 5.668 | 1,345,132 | -0.17(-2.94%) |
Dec 17, 2018 | 6.039 | 6.125 | 5.820 | 5.839 | 1,317,403 | -0.24(-3.92%) |
Dec 14, 2018 | 6.087 | 6.278 | 6.049 | 6.078 | 829,104 | -0.05(-0.78%) |
Dec 13, 2018 | 6.259 | 6.306 | 6.039 | 6.125 | 1,004,015 | -0.12(-1.98%) |
Dec 12, 2018 | 6.335 | 6.459 | 6.239 | 6.249 | 1,014,336 | +0.03(+0.46%) |
Dec 11, 2018 | 6.211 | 6.459 | 6.163 | 6.220 | 1,171,389 | +0.06(+0.93%) |
Dec 10, 2018 | 6.125 | 6.249 | 6.059 | 6.163 | 1,475,364 | +0.01(+0.15%) |
Dec 07, 2018 | 6.163 | 6.268 | 6.116 | 6.154 | 910,671 | +0.06(+0.94%) |
Dec 06, 2018 | 5.973 | 6.116 | 5.849 | 6.097 | 1,240,515 | +0.05(+0.79%) |
Dec 04, 2018 | 6.401 | 6.449 | 6.049 | 6.049 | 1,074,014 | -0.31(-4.94%) |
Dec 03, 2018 | 6.325 | 6.430 | 6.220 | 6.363 | 651,579 | +0.14(+2.30%) |
Nov 30, 2018 | 6.211 | 6.287 | 6.116 | 6.220 | 1,301,918 | +0.00(+0.00%) |
Nov 29, 2018 | 6.182 | 6.230 | 6.125 | 6.220 | 1,153,169 | +0.12(+2.03%) |
Nov 28, 2018 | 6.211 | 6.287 | 6.039 | 6.097 | 1,311,785 | -0.10(-1.54%) |
Nov 27, 2018 | 6.182 | 6.354 | 6.144 | 6.192 | 953,368 | -0.04(-0.61%) |
Nov 26, 2018 | 6.287 | 6.449 | 6.201 | 6.230 | 1,058,452 | +0.06(+0.93%) |
Nov 23, 2018 | 6.041 | 6.314 | 6.041 | 6.173 | 569,743 | +0.10(+1.70%) |
Nov 21, 2018 | 6.069 | 6.069 | 6.069 | 0 | +0.27(+4.70%) | |
Nov 20, 2018 | 6.032 | 6.032 | 5.468 | 5.797 | 2,262,075 | -0.19(-3.14%) |
Nov 19, 2018 | 6.671 | 6.727 | 5.966 | 5.985 | 3,049,783 | -0.68(-10.16%) |
Nov 16, 2018 | 6.718 | 6.774 | 6.558 | 6.661 | 1,410,044 | -0.12(-1.80%) |
Nov 15, 2018 | 6.755 | 6.812 | 6.633 | 6.784 | 1,655,030 | -0.04(-0.55%) |
Nov 14, 2018 | 6.906 | 7.037 | 6.802 | 6.821 | 2,254,994 | +0.00(+0.00%) |
Nov 13, 2018 | 6.690 | 6.915 | 6.690 | 6.821 | 2,521,124 | +0.14(+2.11%) |
Nov 12, 2018 | 6.727 | 6.830 | 6.577 | 6.680 | 1,785,981 | -0.01(-0.14%) |
Nov 09, 2018 | 6.755 | 6.877 | 6.643 | 6.690 | 1,884,742 | -0.14(-2.06%) |
Nov 08, 2018 | 6.924 | 6.971 | 6.802 | 6.830 | 1,891,419 | -0.09(-1.36%) |
Nov 07, 2018 | 6.473 | 7.056 | 6.473 | 6.924 | 2,190,249 | +0.49(+7.59%) |
Nov 06, 2018 | 7.469 | 7.554 | 6.135 | 6.436 | 3,941,720 | -0.71(-9.99%) |
Nov 05, 2018 | 7.159 | 7.244 | 7.018 | 7.150 | 1,531,214 | +0.01(+0.13%) |
Nov 02, 2018 | 7.000 | 7.300 | 6.887 | 7.141 | 1,685,709 | +0.22(+3.12%) |