Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.950 | 6.070 | 5.820 | 6.030 | 75,797 | +0.11(+1.86%) |
Jan 30, 2019 | 6.020 | 6.050 | 5.890 | 5.920 | 37,694 | -0.05(-0.84%) |
Jan 29, 2019 | 6.230 | 6.230 | 5.897 | 5.970 | 47,830 | -0.06(-1.00%) |
Jan 28, 2019 | 6.010 | 6.141 | 5.900 | 6.030 | 43,128 | -0.04(-0.66%) |
Jan 25, 2019 | 6.140 | 6.290 | 6.000 | 6.070 | 29,800 | -0.01(-0.16%) |
Jan 24, 2019 | 6.050 | 6.240 | 5.940 | 6.080 | 81,761 | +0.03(+0.50%) |
Jan 23, 2019 | 6.230 | 6.340 | 5.990 | 6.050 | 61,611 | -0.13(-2.10%) |
Jan 22, 2019 | 6.150 | 6.269 | 6.120 | 6.180 | 62,868 | -0.01(-0.16%) |
Jan 18, 2019 | 6.180 | 6.300 | 6.150 | 6.190 | 81,900 | +0.00(+0.00%) |
Jan 17, 2019 | 6.160 | 6.230 | 6.110 | 6.190 | 65,414 | +0.02(+0.32%) |
Jan 16, 2019 | 6.140 | 6.230 | 6.080 | 6.170 | 50,399 | +0.04(+0.65%) |
Jan 15, 2019 | 6.060 | 6.150 | 6.030 | 6.130 | 25,970 | +0.08(+1.32%) |
Jan 14, 2019 | 6.240 | 6.240 | 5.900 | 6.050 | 51,716 | -0.23(-3.66%) |
Jan 11, 2019 | 6.010 | 6.290 | 6.000 | 6.280 | 71,300 | +0.24(+3.97%) |
Jan 10, 2019 | 6.000 | 6.190 | 6.000 | 6.040 | 58,222 | -0.05(-0.82%) |
Jan 09, 2019 | 6.200 | 6.310 | 6.000 | 6.090 | 33,534 | -0.10(-1.62%) |
Jan 08, 2019 | 6.240 | 6.300 | 6.070 | 6.190 | 48,985 | +0.00(+0.00%) |
Jan 07, 2019 | 6.380 | 6.650 | 6.130 | 6.190 | 70,224 | -0.20(-3.13%) |
Jan 04, 2019 | 6.190 | 6.550 | 6.190 | 6.390 | 58,200 | +0.30(+4.93%) |
Jan 03, 2019 | 6.070 | 6.350 | 6.040 | 6.090 | 63,570 | -0.21(-3.33%) |
Jan 02, 2019 | 6.480 | 6.660 | 6.260 | 6.300 | 91,671 | -0.10(-1.56%) |
Dec 31, 2018 | 6.300 | 6.510 | 6.140 | 6.400 | 59,400 | +0.11(+1.75%) |
Dec 28, 2018 | 6.300 | 6.620 | 6.190 | 6.290 | 60,600 | +0.13(+2.11%) |
Dec 27, 2018 | 5.770 | 6.190 | 5.700 | 6.160 | 77,210 | +0.32(+5.48%) |
Dec 26, 2018 | 5.840 | 5.980 | 5.640 | 5.840 | 127,819 | +0.05(+0.86%) |
Dec 24, 2018 | 5.850 | 5.880 | 5.640 | 5.790 | 42,900 | -0.07(-1.19%) |
Dec 21, 2018 | 5.900 | 5.970 | 5.560 | 5.860 | 143,400 | -0.09(-1.51%) |
Dec 20, 2018 | 6.030 | 6.060 | 5.840 | 5.950 | 72,479 | -0.12(-1.98%) |
Dec 19, 2018 | 6.190 | 6.740 | 6.040 | 6.070 | 67,511 | -0.08(-1.30%) |
Dec 18, 2018 | 6.350 | 6.400 | 6.100 | 6.150 | 62,130 | -0.01(-0.16%) |
Dec 17, 2018 | 6.160 | 6.420 | 6.040 | 6.160 | 91,666 | +0.01(+0.16%) |
Dec 14, 2018 | 5.980 | 6.340 | 5.670 | 6.150 | 99,300 | +0.17(+2.84%) |
Dec 13, 2018 | 6.450 | 6.650 | 5.590 | 5.980 | 268,378 | -0.46(-7.14%) |
Dec 12, 2018 | 6.590 | 6.740 | 6.410 | 6.440 | 59,529 | -0.07(-1.08%) |
Dec 11, 2018 | 6.800 | 6.930 | 6.390 | 6.510 | 118,763 | -0.19(-2.84%) |
Dec 10, 2018 | 6.660 | 6.790 | 6.610 | 6.700 | 49,002 | +0.04(+0.60%) |
Dec 07, 2018 | 6.950 | 7.050 | 6.540 | 6.660 | 188,600 | -0.28(-4.03%) |
Dec 06, 2018 | 6.780 | 6.960 | 6.750 | 6.940 | 95,828 | +0.16(+2.36%) |
Dec 04, 2018 | 7.280 | 7.370 | 6.770 | 6.780 | 185,500 | -0.49(-6.74%) |
Dec 03, 2018 | 7.210 | 7.340 | 7.040 | 7.270 | 84,612 | +0.16(+2.25%) |
Nov 30, 2018 | 7.220 | 7.270 | 7.000 | 7.110 | 72,200 | -0.12(-1.66%) |
Nov 29, 2018 | 7.290 | 7.300 | 7.040 | 7.230 | 40,527 | -0.10(-1.36%) |
Nov 28, 2018 | 7.060 | 7.390 | 6.910 | 7.330 | 73,498 | +0.28(+3.97%) |
Nov 27, 2018 | 6.940 | 7.280 | 6.930 | 7.050 | 87,252 | -0.05(-0.70%) |
Nov 26, 2018 | 7.260 | 7.390 | 7.000 | 7.100 | 86,365 | -0.15(-2.07%) |
Nov 23, 2018 | 7.200 | 7.370 | 7.080 | 7.250 | 30,300 | +0.00(+0.00%) |
Nov 21, 2018 | 7.250 | 7.250 | 7.250 | 0 | -0.13(-1.76%) | |
Nov 20, 2018 | 7.000 | 7.465 | 6.920 | 7.380 | 153,358 | +0.33(+4.68%) |
Nov 19, 2018 | 7.240 | 7.250 | 6.970 | 7.050 | 98,179 | -0.20(-2.76%) |
Nov 16, 2018 | 7.500 | 7.500 | 7.140 | 7.250 | 129,500 | -0.33(-4.35%) |
Nov 15, 2018 | 7.420 | 7.660 | 7.266 | 7.580 | 95,194 | +0.11(+1.47%) |
Nov 14, 2018 | 7.480 | 7.670 | 7.370 | 7.470 | 89,784 | +0.06(+0.81%) |
Nov 13, 2018 | 7.510 | 7.730 | 7.200 | 7.410 | 223,079 | -0.10(-1.33%) |
Nov 12, 2018 | 7.640 | 8.050 | 7.370 | 7.510 | 89,734 | -0.09(-1.18%) |
Nov 09, 2018 | 7.690 | 7.915 | 7.455 | 7.600 | 160,600 | -0.10(-1.30%) |
Nov 08, 2018 | 7.660 | 7.850 | 7.440 | 7.700 | 182,598 | +0.05(+0.65%) |
Nov 07, 2018 | 7.730 | 8.130 | 7.510 | 7.650 | 134,700 | +0.00(+0.00%) |
Nov 06, 2018 | 7.690 | 7.748 | 7.440 | 7.650 | 117,008 | -0.03(-0.39%) |
Nov 05, 2018 | 7.680 | 7.710 | 7.485 | 7.680 | 74,412 | -0.04(-0.52%) |
Nov 02, 2018 | 7.710 | 7.860 | 7.470 | 7.720 | 150,800 | +0.03(+0.39%) |