Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.350 | 6.390 | 6.142 | 6.250 | 10,869 | -0.20(-3.10%) |
Jan 30, 2019 | 6.280 | 6.538 | 6.250 | 6.450 | 3,616 | +0.15(+2.38%) |
Jan 29, 2019 | 6.430 | 6.470 | 6.253 | 6.300 | 9,528 | -0.20(-3.08%) |
Jan 28, 2019 | 6.380 | 6.500 | 6.300 | 6.500 | 28,442 | +0.25(+4.00%) |
Jan 25, 2019 | 6.490 | 6.500 | 6.250 | 6.250 | 15,100 | -0.12(-1.88%) |
Jan 24, 2019 | 6.310 | 6.500 | 6.310 | 6.370 | 8,453 | +0.06(+0.95%) |
Jan 23, 2019 | 6.470 | 6.490 | 6.205 | 6.310 | 25,078 | -0.08(-1.25%) |
Jan 22, 2019 | 6.370 | 6.960 | 6.010 | 6.390 | 72,244 | +0.02(+0.31%) |
Jan 18, 2019 | 6.390 | 6.450 | 6.330 | 6.370 | 5,700 | -0.03(-0.47%) |
Jan 17, 2019 | 6.390 | 6.440 | 6.174 | 6.400 | 19,767 | +0.02(+0.31%) |
Jan 16, 2019 | 6.330 | 6.400 | 6.110 | 6.380 | 19,264 | +0.18(+2.90%) |
Jan 15, 2019 | 6.050 | 6.450 | 6.000 | 6.200 | 153,031 | +0.23(+3.85%) |
Jan 14, 2019 | 5.980 | 6.168 | 5.900 | 5.970 | 7,728 | -0.18(-2.93%) |
Jan 11, 2019 | 6.240 | 6.240 | 5.920 | 6.150 | 9,700 | -0.09(-1.44%) |
Jan 10, 2019 | 5.900 | 6.240 | 5.750 | 6.240 | 15,088 | +0.40(+6.85%) |
Jan 09, 2019 | 5.980 | 6.000 | 5.800 | 5.840 | 21,267 | -0.02(-0.34%) |
Jan 08, 2019 | 6.200 | 6.200 | 5.800 | 5.860 | 39,741 | -0.49(-7.72%) |
Jan 07, 2019 | 5.710 | 6.500 | 5.710 | 6.350 | 53,447 | +0.75(+13.39%) |
Jan 04, 2019 | 5.250 | 5.620 | 5.210 | 5.600 | 11,400 | +0.21(+3.90%) |
Jan 03, 2019 | 5.020 | 5.420 | 5.020 | 5.390 | 18,586 | +0.20(+3.85%) |
Jan 02, 2019 | 5.030 | 5.320 | 4.800 | 5.190 | 4,871 | +0.02(+0.39%) |
Dec 31, 2018 | 4.910 | 5.230 | 4.810 | 5.170 | 34,100 | +0.27(+5.51%) |
Dec 28, 2018 | 4.880 | 5.140 | 4.750 | 4.900 | 45,500 | -0.08(-1.61%) |
Dec 27, 2018 | 5.010 | 5.427 | 4.910 | 4.980 | 74,399 | -0.05(-0.99%) |
Dec 26, 2018 | 5.100 | 5.200 | 5.000 | 5.030 | 66,906 | -0.08(-1.57%) |
Dec 24, 2018 | 5.350 | 5.450 | 5.110 | 5.110 | 25,800 | -0.38(-6.92%) |
Dec 21, 2018 | 5.810 | 5.860 | 5.200 | 5.490 | 23,000 | -0.44(-7.35%) |
Dec 20, 2018 | 5.860 | 6.200 | 5.811 | 5.926 | 34,027 | +0.03(+0.44%) |
Dec 19, 2018 | 6.350 | 6.680 | 5.750 | 5.900 | 76,389 | -0.45(-7.09%) |
Dec 18, 2018 | 6.850 | 6.850 | 6.191 | 6.350 | 53,171 | -0.59(-8.50%) |
Dec 17, 2018 | 6.850 | 7.120 | 6.650 | 6.940 | 18,248 | -0.01(-0.14%) |
Dec 14, 2018 | 7.270 | 7.350 | 6.950 | 6.950 | 22,600 | -0.47(-6.33%) |
Dec 13, 2018 | 7.540 | 7.550 | 7.242 | 7.420 | 12,391 | -0.02(-0.27%) |
Dec 12, 2018 | 7.200 | 7.440 | 7.110 | 7.440 | 18,058 | +0.24(+3.33%) |
Dec 11, 2018 | 7.308 | 7.308 | 7.135 | 7.200 | 6,207 | +0.04(+0.56%) |
Dec 10, 2018 | 7.200 | 7.477 | 7.021 | 7.160 | 28,621 | -0.19(-2.59%) |
Dec 07, 2018 | 7.400 | 7.550 | 7.210 | 7.350 | 16,700 | -0.02(-0.27%) |
Dec 06, 2018 | 7.350 | 7.715 | 7.350 | 7.370 | 11,080 | -0.17(-2.25%) |
Dec 04, 2018 | 7.650 | 7.930 | 7.530 | 7.540 | 15,100 | -0.21(-2.71%) |
Dec 03, 2018 | 7.950 | 8.120 | 7.750 | 7.750 | 22,752 | -0.07(-0.90%) |
Nov 30, 2018 | 7.670 | 8.120 | 7.510 | 7.820 | 16,500 | +0.05(+0.64%) |
Nov 29, 2018 | 7.370 | 7.965 | 7.370 | 7.770 | 17,491 | +0.25(+3.32%) |
Nov 28, 2018 | 7.450 | 7.630 | 7.310 | 7.520 | 18,464 | +0.05(+0.67%) |
Nov 27, 2018 | 7.880 | 7.900 | 7.360 | 7.470 | 23,380 | -0.44(-5.56%) |
Nov 26, 2018 | 7.910 | 8.070 | 7.810 | 7.910 | 24,586 | -0.07(-0.88%) |
Nov 23, 2018 | 7.700 | 8.200 | 7.700 | 7.980 | 13,800 | +0.24(+3.10%) |
Nov 21, 2018 | 7.740 | 7.740 | 7.740 | 0 | +0.02(+0.26%) | |
Nov 20, 2018 | 7.900 | 8.108 | 7.560 | 7.720 | 61,185 | -0.38(-4.69%) |
Nov 19, 2018 | 7.050 | 8.110 | 6.820 | 8.100 | 197,657 | +1.05(+14.89%) |
Nov 16, 2018 | 6.850 | 7.370 | 6.850 | 7.050 | 15,100 | +0.05(+0.71%) |
Nov 15, 2018 | 7.110 | 7.374 | 6.510 | 7.000 | 36,424 | -0.13(-1.82%) |
Nov 14, 2018 | 7.350 | 7.550 | 7.090 | 7.130 | 24,123 | -0.29(-3.91%) |
Nov 13, 2018 | 7.830 | 7.830 | 7.320 | 7.420 | 16,621 | -0.28(-3.64%) |
Nov 12, 2018 | 7.310 | 7.870 | 7.050 | 7.700 | 48,955 | +0.29(+3.91%) |
Nov 09, 2018 | 8.170 | 8.390 | 7.230 | 7.410 | 110,700 | -0.89(-10.72%) |
Nov 08, 2018 | 8.000 | 8.440 | 8.000 | 8.300 | 87,631 | +0.25(+3.11%) |
Nov 07, 2018 | 8.000 | 8.260 | 7.900 | 8.050 | 67,515 | +0.11(+1.39%) |
Nov 06, 2018 | 7.980 | 8.370 | 7.899 | 7.940 | 187,963 | -0.04(-0.50%) |
Nov 05, 2018 | 7.370 | 8.290 | 7.370 | 7.980 | 109,238 | +0.66(+9.02%) |
Nov 02, 2018 | 7.580 | 7.580 | 7.090 | 7.320 | 39,900 | -0.11(-1.48%) |