Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.161 | 6.161 | 6.013 | 6.124 | 467,422 | -0.03(-0.48%) |
Jan 30, 2019 | 6.109 | 6.176 | 5.973 | 6.154 | 375,182 | +0.11(+1.83%) |
Jan 29, 2019 | 5.954 | 6.161 | 5.954 | 6.043 | 379,873 | +0.11(+1.87%) |
Jan 28, 2019 | 5.976 | 6.035 | 5.806 | 5.932 | 297,564 | -0.18(-3.02%) |
Jan 25, 2019 | 6.058 | 6.205 | 6.021 | 6.117 | 510,341 | +0.21(+3.63%) |
Jan 24, 2019 | 5.814 | 5.939 | 5.740 | 5.902 | 337,307 | +0.09(+1.52%) |
Jan 23, 2019 | 6.058 | 6.094 | 5.762 | 5.814 | 277,425 | -0.22(-3.67%) |
Jan 22, 2019 | 6.464 | 6.466 | 5.984 | 6.035 | 447,696 | -0.51(-7.79%) |
Jan 18, 2019 | 6.612 | 6.634 | 6.412 | 6.545 | 309,453 | +0.02(+0.34%) |
Jan 17, 2019 | 6.397 | 6.582 | 6.294 | 6.523 | 459,127 | +0.07(+1.03%) |
Jan 16, 2019 | 6.412 | 6.612 | 6.412 | 6.456 | 252,739 | +0.04(+0.69%) |
Jan 15, 2019 | 6.442 | 6.560 | 6.353 | 6.412 | 414,426 | -0.02(-0.34%) |
Jan 14, 2019 | 6.412 | 6.604 | 6.412 | 6.434 | 275,928 | -0.05(-0.80%) |
Jan 11, 2019 | 6.456 | 6.612 | 6.316 | 6.486 | 399,338 | -0.03(-0.45%) |
Jan 10, 2019 | 6.479 | 6.656 | 6.383 | 6.516 | 232,842 | -0.07(-1.12%) |
Jan 09, 2019 | 6.456 | 6.593 | 6.250 | 6.589 | 429,310 | +0.24(+3.72%) |
Jan 08, 2019 | 6.479 | 6.575 | 6.294 | 6.353 | 609,994 | -0.01(-0.23%) |
Jan 07, 2019 | 6.168 | 6.434 | 5.969 | 6.368 | 724,656 | +0.23(+3.73%) |
Jan 04, 2019 | 5.969 | 6.183 | 5.821 | 6.139 | 443,875 | +0.34(+5.86%) |
Jan 03, 2019 | 5.880 | 5.961 | 5.577 | 5.799 | 526,601 | -0.07(-1.13%) |
Jan 02, 2019 | 5.503 | 6.013 | 5.393 | 5.865 | 579,555 | +0.24(+4.34%) |
Dec 31, 2018 | 5.607 | 5.784 | 5.452 | 5.622 | 892,488 | +0.01(+0.26%) |
Dec 28, 2018 | 5.555 | 5.784 | 5.526 | 5.607 | 1,161,872 | +0.05(+0.93%) |
Dec 27, 2018 | 5.511 | 5.614 | 5.363 | 5.555 | 850,762 | -0.01(-0.27%) |
Dec 26, 2018 | 5.334 | 5.622 | 5.154 | 5.570 | 1,554,663 | +0.35(+6.65%) |
Dec 24, 2018 | 5.289 | 5.407 | 5.193 | 5.223 | 352,636 | -0.13(-2.48%) |
Dec 21, 2018 | 5.489 | 5.644 | 5.282 | 5.356 | 1,896,520 | -0.15(-2.68%) |
Dec 20, 2018 | 5.806 | 5.954 | 5.489 | 5.503 | 783,813 | -0.36(-6.17%) |
Dec 19, 2018 | 5.969 | 6.242 | 5.814 | 5.865 | 829,227 | -0.10(-1.73%) |
Dec 18, 2018 | 6.176 | 6.287 | 5.947 | 5.969 | 802,458 | -0.19(-3.12%) |
Dec 17, 2018 | 6.501 | 6.626 | 6.006 | 6.161 | 2,152,223 | -0.34(-5.23%) |
Dec 14, 2018 | 6.841 | 6.848 | 6.434 | 6.501 | 672,107 | -0.42(-6.08%) |
Dec 13, 2018 | 6.981 | 7.070 | 6.781 | 6.922 | 432,479 | -0.07(-1.06%) |
Dec 12, 2018 | 6.796 | 7.084 | 6.774 | 6.996 | 473,219 | +0.35(+5.34%) |
Dec 11, 2018 | 6.796 | 6.878 | 6.612 | 6.641 | 694,057 | -0.04(-0.55%) |
Dec 10, 2018 | 7.077 | 7.092 | 6.615 | 6.678 | 508,190 | -0.51(-7.09%) |
Dec 07, 2018 | 7.269 | 7.480 | 7.106 | 7.188 | 554,471 | +0.12(+1.67%) |
Dec 06, 2018 | 7.136 | 7.158 | 6.892 | 7.070 | 353,693 | -0.21(-2.94%) |
Dec 04, 2018 | 7.572 | 7.572 | 7.239 | 7.284 | 370,911 | -0.30(-3.99%) |
Dec 03, 2018 | 7.417 | 7.587 | 7.343 | 7.587 | 543,177 | +0.35(+4.80%) |
Nov 30, 2018 | 7.070 | 7.284 | 6.804 | 7.239 | 448,342 | +0.11(+1.55%) |
Nov 29, 2018 | 7.025 | 7.276 | 6.996 | 7.129 | 396,077 | +0.13(+1.79%) |
Nov 28, 2018 | 6.907 | 7.047 | 6.758 | 7.003 | 594,944 | +0.09(+1.28%) |
Nov 27, 2018 | 7.151 | 7.247 | 6.892 | 6.914 | 483,949 | -0.30(-4.10%) |
Nov 26, 2018 | 7.166 | 7.239 | 6.914 | 7.210 | 587,609 | +0.13(+1.77%) |
Nov 23, 2018 | 7.099 | 7.225 | 7.003 | 7.084 | 448,206 | -0.24(-3.33%) |
Nov 21, 2018 | 7.328 | 7.328 | 7.328 | 0 | +0.30(+4.31%) | |
Nov 20, 2018 | 7.609 | 7.609 | 6.944 | 7.025 | 947,797 | -0.69(-9.00%) |
Nov 19, 2018 | 7.565 | 7.867 | 7.476 | 7.720 | 444,468 | +0.22(+2.96%) |
Nov 16, 2018 | 7.579 | 7.690 | 7.395 | 7.498 | 309,589 | -0.07(-0.88%) |
Nov 15, 2018 | 7.409 | 7.668 | 7.350 | 7.565 | 283,136 | +0.11(+1.49%) |
Nov 14, 2018 | 7.823 | 7.823 | 7.328 | 7.454 | 551,915 | -0.08(-1.08%) |
Nov 13, 2018 | 7.683 | 7.838 | 7.483 | 7.535 | 399,639 | -0.18(-2.30%) |
Nov 12, 2018 | 8.318 | 8.584 | 7.697 | 7.712 | 815,765 | -0.46(-5.61%) |
Nov 09, 2018 | 7.771 | 8.192 | 7.771 | 8.170 | 819,253 | +0.24(+2.98%) |
Nov 08, 2018 | 7.646 | 8.296 | 7.476 | 7.934 | 1,058,077 | +0.62(+8.48%) |
Nov 07, 2018 | 7.217 | 7.528 | 7.188 | 7.313 | 1,261,316 | +0.44(+6.45%) |
Nov 06, 2018 | 6.826 | 7.145 | 6.826 | 6.870 | 453,471 | +0.04(+0.65%) |
Nov 05, 2018 | 6.671 | 6.841 | 6.508 | 6.826 | 1,030,682 | +0.25(+3.82%) |
Nov 02, 2018 | 6.648 | 6.671 | 6.419 | 6.575 | 476,092 | -0.06(-0.89%) |