Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.664 | 5.688 | 5.578 | 5.617 | 2,443,886 | -0.02(-0.28%) |
Jan 30, 2019 | 5.688 | 5.719 | 5.532 | 5.633 | 2,277,085 | +0.00(+0.00%) |
Jan 29, 2019 | 5.625 | 5.707 | 5.555 | 5.633 | 2,028,160 | +0.05(+0.84%) |
Jan 28, 2019 | 5.501 | 5.684 | 5.493 | 5.586 | 2,163,696 | +0.03(+0.56%) |
Jan 25, 2019 | 5.485 | 5.641 | 5.477 | 5.555 | 3,093,382 | +0.12(+2.30%) |
Jan 24, 2019 | 5.415 | 5.493 | 5.353 | 5.430 | 3,114,949 | +0.03(+0.58%) |
Jan 23, 2019 | 5.532 | 5.540 | 5.321 | 5.399 | 2,699,479 | -0.07(-1.28%) |
Jan 22, 2019 | 5.555 | 5.586 | 5.399 | 5.469 | 3,001,800 | -0.10(-1.82%) |
Jan 18, 2019 | 5.695 | 5.750 | 5.555 | 5.571 | 3,990,682 | -0.11(-1.92%) |
Jan 17, 2019 | 5.610 | 5.773 | 5.536 | 5.680 | 3,246,467 | +0.00(+0.00%) |
Jan 16, 2019 | 5.688 | 5.875 | 5.664 | 5.680 | 5,348,429 | +0.05(+0.83%) |
Jan 15, 2019 | 5.501 | 5.695 | 5.446 | 5.633 | 4,163,153 | +0.19(+3.58%) |
Jan 14, 2019 | 5.314 | 5.501 | 5.290 | 5.438 | 2,083,917 | +0.10(+1.90%) |
Jan 11, 2019 | 5.368 | 5.407 | 5.282 | 5.337 | 1,789,466 | -0.04(-0.72%) |
Jan 10, 2019 | 5.212 | 5.399 | 5.173 | 5.376 | 2,048,759 | +0.14(+2.68%) |
Jan 09, 2019 | 5.251 | 5.279 | 5.134 | 5.236 | 2,520,947 | +0.03(+0.60%) |
Jan 08, 2019 | 5.142 | 5.228 | 5.064 | 5.204 | 2,008,577 | +0.13(+2.61%) |
Jan 07, 2019 | 5.080 | 5.119 | 4.940 | 5.072 | 2,332,673 | +0.02(+0.46%) |
Jan 04, 2019 | 4.745 | 5.088 | 4.721 | 5.049 | 3,884,023 | +0.40(+8.54%) |
Jan 03, 2019 | 4.760 | 4.792 | 4.558 | 4.651 | 2,965,896 | -0.12(-2.61%) |
Jan 02, 2019 | 4.558 | 4.854 | 4.534 | 4.776 | 2,519,759 | +0.17(+3.72%) |
Dec 31, 2018 | 4.659 | 4.698 | 4.527 | 4.605 | 3,121,876 | -0.04(-0.84%) |
Dec 28, 2018 | 4.644 | 4.729 | 4.558 | 4.644 | 3,967,579 | +0.01(+0.17%) |
Dec 27, 2018 | 4.581 | 4.663 | 4.464 | 4.636 | 3,216,302 | -0.03(-0.67%) |
Dec 26, 2018 | 4.441 | 4.671 | 4.293 | 4.667 | 3,529,916 | +0.26(+5.83%) |
Dec 24, 2018 | 4.675 | 4.675 | 4.410 | 4.410 | 2,488,850 | -0.25(-5.35%) |
Dec 21, 2018 | 4.947 | 5.010 | 4.628 | 4.659 | 5,873,974 | -0.29(-5.83%) |
Dec 20, 2018 | 4.971 | 5.080 | 4.877 | 4.947 | 3,577,706 | -0.02(-0.31%) |
Dec 19, 2018 | 4.924 | 5.111 | 4.877 | 4.963 | 5,450,190 | +0.01(+0.16%) |
Dec 18, 2018 | 4.955 | 5.127 | 4.947 | 4.955 | 5,440,483 | +0.05(+0.95%) |
Dec 17, 2018 | 5.103 | 5.166 | 4.869 | 4.908 | 4,620,513 | -0.19(-3.67%) |
Dec 14, 2018 | 5.259 | 5.353 | 5.049 | 5.095 | 5,301,914 | -0.24(-4.53%) |
Dec 13, 2018 | 5.571 | 5.664 | 5.329 | 5.337 | 2,790,944 | -0.19(-3.52%) |
Dec 12, 2018 | 5.571 | 5.664 | 5.485 | 5.532 | 2,200,742 | +0.06(+1.14%) |
Dec 11, 2018 | 5.454 | 5.586 | 5.321 | 5.469 | 3,556,607 | +0.09(+1.74%) |
Dec 10, 2018 | 5.454 | 5.485 | 5.290 | 5.376 | 4,669,208 | -0.15(-2.68%) |
Dec 07, 2018 | 5.773 | 5.843 | 5.485 | 5.524 | 3,992,736 | -0.23(-3.93%) |
Dec 06, 2018 | 5.882 | 5.913 | 5.688 | 5.750 | 3,711,899 | -0.20(-3.40%) |
Dec 04, 2018 | 6.607 | 6.661 | 5.937 | 5.952 | 4,279,729 | -0.65(-9.91%) |
Dec 03, 2018 | 6.622 | 6.669 | 6.568 | 6.607 | 3,052,764 | +0.03(+0.47%) |
Nov 30, 2018 | 6.513 | 6.611 | 6.482 | 6.576 | 3,453,278 | +0.08(+1.20%) |
Nov 29, 2018 | 6.529 | 6.560 | 6.420 | 6.498 | 2,499,463 | -0.02(-0.24%) |
Nov 28, 2018 | 6.381 | 6.537 | 6.373 | 6.513 | 4,890,921 | +0.16(+2.45%) |
Nov 27, 2018 | 6.295 | 6.397 | 6.233 | 6.358 | 1,681,526 | +0.04(+0.62%) |
Nov 26, 2018 | 6.264 | 6.506 | 6.241 | 6.319 | 3,115,250 | +0.12(+2.01%) |
Nov 23, 2018 | 6.139 | 6.272 | 6.132 | 6.194 | 846,088 | +0.03(+0.51%) |
Nov 21, 2018 | 6.163 | 6.163 | 6.163 | 0 | +0.13(+2.20%) | |
Nov 20, 2018 | 6.054 | 6.178 | 5.952 | 6.030 | 1,979,400 | -0.08(-1.28%) |
Nov 19, 2018 | 6.248 | 6.334 | 6.093 | 6.108 | 3,043,558 | -0.13(-2.15%) |
Nov 16, 2018 | 6.281 | 6.296 | 6.106 | 6.243 | 3,353,212 | -0.09(-1.44%) |
Nov 15, 2018 | 6.174 | 6.410 | 6.106 | 6.334 | 2,986,251 | +0.10(+1.59%) |
Nov 14, 2018 | 6.106 | 6.273 | 6.068 | 6.235 | 2,713,217 | +0.20(+3.28%) |
Nov 13, 2018 | 5.984 | 6.174 | 5.953 | 6.037 | 3,062,850 | +0.10(+1.67%) |
Nov 12, 2018 | 6.106 | 6.151 | 5.915 | 5.938 | 2,582,671 | -0.17(-2.74%) |
Nov 09, 2018 | 6.159 | 6.159 | 6.029 | 6.106 | 1,961,513 | -0.09(-1.47%) |
Nov 08, 2018 | 6.113 | 6.266 | 6.037 | 6.197 | 2,419,295 | +0.08(+1.24%) |
Nov 07, 2018 | 6.174 | 6.235 | 6.022 | 6.121 | 5,042,098 | -0.03(-0.50%) |
Nov 06, 2018 | 6.136 | 6.227 | 6.064 | 6.151 | 2,132,107 | +0.00(+0.00%) |
Nov 05, 2018 | 6.136 | 6.227 | 6.014 | 6.151 | 3,100,713 | -0.01(-0.12%) |
Nov 02, 2018 | 6.014 | 6.372 | 6.014 | 6.159 | 5,881,126 | +0.14(+2.41%) |