Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.496 | 6.531 | 6.496 | 6.514 | 115,474 | +0.02(+0.26%) |
Jan 30, 2019 | 6.439 | 6.508 | 6.439 | 6.496 | 204,452 | +0.06(+0.89%) |
Jan 29, 2019 | 6.405 | 6.445 | 6.405 | 6.439 | 71,945 | +0.01(+0.09%) |
Jan 28, 2019 | 6.422 | 6.445 | 6.411 | 6.433 | 100,514 | +0.01(+0.09%) |
Jan 25, 2019 | 6.416 | 6.462 | 6.416 | 6.428 | 172,616 | +0.01(+0.18%) |
Jan 24, 2019 | 6.416 | 6.433 | 6.387 | 6.416 | 169,536 | +0.01(+0.09%) |
Jan 23, 2019 | 6.393 | 6.430 | 6.387 | 6.411 | 124,884 | +0.02(+0.36%) |
Jan 22, 2019 | 6.359 | 6.416 | 6.347 | 6.388 | 212,038 | +0.03(+0.54%) |
Jan 18, 2019 | 6.359 | 6.382 | 6.353 | 6.353 | 59,926 | +0.00(+0.00%) |
Jan 17, 2019 | 6.342 | 6.376 | 6.325 | 6.353 | 84,433 | +0.01(+0.18%) |
Jan 16, 2019 | 6.325 | 6.370 | 6.319 | 6.342 | 84,637 | +0.02(+0.36%) |
Jan 15, 2019 | 6.302 | 6.325 | 6.290 | 6.319 | 106,651 | +0.04(+0.64%) |
Jan 14, 2019 | 6.296 | 6.329 | 6.279 | 6.279 | 71,763 | -0.04(-0.63%) |
Jan 11, 2019 | 6.342 | 6.342 | 6.296 | 6.319 | 188,864 | +0.02(+0.36%) |
Jan 10, 2019 | 6.330 | 6.364 | 6.296 | 6.296 | 190,575 | -0.06(-0.89%) |
Jan 09, 2019 | 6.358 | 6.370 | 6.341 | 6.353 | 95,037 | +0.01(+0.18%) |
Jan 08, 2019 | 6.285 | 6.358 | 6.285 | 6.341 | 231,283 | +0.07(+1.18%) |
Jan 07, 2019 | 6.341 | 6.347 | 6.251 | 6.268 | 264,278 | -0.03(-0.45%) |
Jan 04, 2019 | 6.279 | 6.319 | 6.251 | 6.296 | 234,093 | +0.03(+0.54%) |
Jan 03, 2019 | 6.205 | 6.262 | 6.183 | 6.262 | 128,029 | +0.03(+0.46%) |
Jan 02, 2019 | 6.165 | 6.234 | 6.131 | 6.234 | 156,384 | +0.06(+1.01%) |
Dec 31, 2018 | 6.154 | 6.200 | 6.131 | 6.171 | 140,737 | -0.01(-0.09%) |
Dec 28, 2018 | 6.001 | 6.177 | 6.001 | 6.177 | 144,612 | +0.18(+3.03%) |
Dec 27, 2018 | 6.007 | 6.018 | 5.944 | 5.995 | 272,826 | -0.04(-0.66%) |
Dec 26, 2018 | 5.865 | 6.063 | 5.854 | 6.035 | 183,358 | +0.15(+2.61%) |
Dec 24, 2018 | 5.802 | 5.916 | 5.740 | 5.882 | 198,864 | +0.03(+0.49%) |
Dec 21, 2018 | 5.768 | 5.859 | 5.745 | 5.853 | 353,165 | +0.05(+0.78%) |
Dec 20, 2018 | 5.961 | 5.961 | 5.768 | 5.808 | 510,413 | -0.17(-2.85%) |
Dec 19, 2018 | 5.944 | 5.995 | 5.907 | 5.978 | 212,771 | +0.05(+0.77%) |
Dec 18, 2018 | 5.938 | 5.955 | 5.791 | 5.933 | 526,130 | +0.02(+0.29%) |
Dec 17, 2018 | 5.955 | 5.955 | 5.882 | 5.916 | 452,492 | -0.06(-0.95%) |
Dec 14, 2018 | 5.961 | 6.029 | 5.916 | 5.972 | 242,019 | -0.05(-0.85%) |
Dec 13, 2018 | 6.052 | 6.068 | 5.916 | 6.024 | 223,306 | -0.04(-0.66%) |
Dec 12, 2018 | 6.114 | 6.131 | 6.024 | 6.063 | 171,428 | -0.02(-0.28%) |
Dec 11, 2018 | 6.097 | 6.097 | 6.024 | 6.080 | 107,632 | +0.01(+0.09%) |
Dec 10, 2018 | 6.103 | 6.120 | 6.024 | 6.075 | 187,152 | -0.06(-1.01%) |
Dec 07, 2018 | 6.103 | 6.137 | 6.063 | 6.137 | 47,425 | +0.04(+0.65%) |
Dec 06, 2018 | 6.063 | 6.097 | 6.007 | 6.097 | 293,825 | -0.04(-0.64%) |
Dec 04, 2018 | 6.193 | 6.221 | 6.125 | 6.137 | 179,221 | -0.07(-1.18%) |
Dec 03, 2018 | 6.277 | 6.289 | 6.187 | 6.210 | 197,098 | -0.01(-0.09%) |
Nov 30, 2018 | 6.210 | 6.238 | 6.148 | 6.215 | 176,556 | -0.01(-0.09%) |
Nov 29, 2018 | 6.080 | 6.238 | 6.075 | 6.221 | 331,893 | +0.13(+2.13%) |
Nov 28, 2018 | 6.001 | 6.092 | 5.990 | 6.092 | 135,280 | +0.10(+1.60%) |
Nov 27, 2018 | 5.968 | 6.024 | 5.940 | 5.996 | 191,720 | -0.02(-0.37%) |
Nov 26, 2018 | 6.030 | 6.058 | 5.973 | 6.018 | 182,752 | -0.01(-0.09%) |
Nov 23, 2018 | 5.990 | 6.030 | 5.990 | 6.024 | 13,144 | +0.03(+0.42%) |
Nov 21, 2018 | 5.999 | 5.999 | 5.999 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 6.080 | 6.080 | 5.911 | 6.006 | 204,207 | -0.10(-1.59%) |
Nov 19, 2018 | 6.125 | 6.172 | 6.086 | 6.103 | 128,902 | -0.04(-0.64%) |
Nov 16, 2018 | 6.193 | 6.227 | 6.142 | 6.142 | 171,938 | -0.07(-1.09%) |
Nov 15, 2018 | 6.227 | 6.246 | 6.193 | 6.210 | 34,734 | -0.02(-0.25%) |
Nov 14, 2018 | 6.272 | 6.283 | 6.199 | 6.225 | 97,713 | -0.01(-0.24%) |
Nov 13, 2018 | 6.244 | 6.272 | 6.227 | 6.240 | 74,386 | -0.02(-0.33%) |
Nov 12, 2018 | 6.266 | 6.277 | 6.232 | 6.260 | 91,241 | -0.01(-0.18%) |
Nov 09, 2018 | 6.351 | 6.362 | 6.272 | 6.272 | 104,974 | -0.11(-1.76%) |
Nov 08, 2018 | 6.317 | 6.384 | 6.306 | 6.384 | 64,048 | +0.05(+0.79%) |
Nov 07, 2018 | 6.295 | 6.334 | 6.284 | 6.334 | 136,868 | +0.04(+0.62%) |
Nov 06, 2018 | 6.301 | 6.345 | 6.278 | 6.295 | 98,349 | -0.03(-0.44%) |
Nov 05, 2018 | 6.317 | 6.345 | 6.306 | 6.323 | 75,941 | -0.01(-0.18%) |
Nov 02, 2018 | 6.284 | 6.362 | 6.273 | 6.334 | 165,604 | +0.05(+0.80%) |