Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2019 | 6.335 | 6.335 | 6.335 | 0 | +0.05(+0.88%) | |
Jan 29, 2019 | 6.490 | 6.490 | 6.280 | 6.280 | 2,423 | -0.28(-4.27%) |
Jan 28, 2019 | 6.500 | 6.560 | 6.465 | 6.560 | 2,901 | +0.10(+1.55%) |
Jan 25, 2019 | 6.465 | 6.465 | 6.460 | 6.460 | 600 | +0.25(+3.94%) |
Jan 24, 2019 | 6.330 | 6.330 | 6.150 | 6.215 | 3,065 | -0.04(-0.56%) |
Jan 23, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 650 | -0.03(-0.48%) |
Jan 22, 2019 | 6.210 | 6.290 | 6.150 | 6.280 | 4,145 | +0.05(+0.80%) |
Jan 18, 2019 | 6.205 | 6.360 | 6.100 | 6.230 | 5,200 | +0.14(+2.30%) |
Jan 17, 2019 | 6.000 | 6.090 | 6.000 | 6.090 | 3,526 | -0.15(-2.40%) |
Jan 16, 2019 | 6.365 | 6.365 | 6.240 | 6.240 | 8,315 | -0.26(-4.00%) |
Jan 14, 2019 | 6.500 | 6.500 | 6.500 | 0 | +0.02(+0.31%) | |
Jan 11, 2019 | 6.328 | 6.480 | 6.290 | 6.480 | 2,100 | +0.03(+0.47%) |
Jan 10, 2019 | 6.490 | 6.500 | 6.415 | 6.450 | 2,284 | -0.01(-0.15%) |
Jan 09, 2019 | 6.440 | 6.460 | 6.440 | 6.460 | 6,195 | +0.23(+3.69%) |
Jan 08, 2019 | 6.300 | 6.300 | 6.230 | 6.230 | 400 | -0.12(-1.89%) |
Jan 07, 2019 | 6.245 | 6.350 | 6.150 | 6.350 | 6,296 | +0.10(+1.60%) |
Jan 04, 2019 | 6.150 | 6.250 | 6.150 | 6.250 | 1,900 | +0.32(+5.40%) |
Jan 03, 2019 | 5.930 | 5.930 | 5.930 | 5.930 | 982 | -0.04(-0.67%) |
Jan 02, 2019 | 5.900 | 5.980 | 5.900 | 5.970 | 6,016 | -0.00(-0.08%) |
Dec 31, 2018 | 5.975 | 6.200 | 5.975 | 5.975 | 4,900 | -0.14(-2.21%) |
Dec 28, 2018 | 6.090 | 6.110 | 6.090 | 6.110 | 500 | +0.03(+0.49%) |
Dec 27, 2018 | 5.920 | 6.080 | 5.920 | 6.080 | 1,685 | +0.07(+1.08%) |
Dec 26, 2018 | 5.800 | 6.015 | 5.800 | 6.015 | 3,856 | +0.05(+0.92%) |
Dec 24, 2018 | 5.960 | 5.960 | 5.960 | 5.960 | 300 | -0.15(-2.38%) |
Dec 21, 2018 | 6.000 | 6.133 | 6.000 | 6.105 | 38,500 | +0.12(+2.01%) |
Dec 20, 2018 | 5.820 | 5.995 | 5.820 | 5.985 | 1,224 | -0.17(-2.68%) |
Dec 19, 2018 | 6.029 | 6.150 | 6.020 | 6.150 | 10,244 | -0.05(-0.81%) |
Dec 18, 2018 | 6.055 | 6.200 | 5.860 | 6.200 | 3,008 | +0.21(+3.59%) |
Dec 17, 2018 | 5.840 | 6.110 | 5.840 | 5.985 | 2,235 | +0.15(+2.48%) |
Dec 14, 2018 | 5.730 | 5.960 | 5.730 | 5.840 | 1,800 | -0.16(-2.67%) |
Dec 13, 2018 | 6.090 | 6.220 | 6.000 | 6.000 | 1,059 | +0.03(+0.50%) |
Dec 12, 2018 | 5.920 | 5.970 | 5.920 | 5.970 | 1,617 | +0.12(+2.05%) |
Dec 11, 2018 | 5.850 | 5.850 | 5.850 | 5.850 | 1,604 | -0.12(-2.09%) |
Dec 10, 2018 | 5.920 | 5.975 | 5.865 | 5.975 | 2,605 | -0.32(-5.08%) |
Dec 07, 2018 | 6.200 | 6.305 | 6.200 | 6.295 | 2,400 | -0.17(-2.70%) |
Dec 06, 2018 | 6.330 | 6.540 | 6.330 | 6.470 | 1,473 | -0.12(-1.82%) |
Dec 04, 2018 | 6.760 | 6.760 | 6.590 | 6.590 | 2,000 | -0.18(-2.66%) |
Dec 03, 2018 | 6.770 | 6.770 | 6.770 | 6.770 | 333 | -0.04(-0.59%) |
Nov 30, 2018 | 6.430 | 6.810 | 6.430 | 6.810 | 8,300 | +0.22(+3.34%) |
Nov 29, 2018 | 6.720 | 6.720 | 6.590 | 6.590 | 1,987 | -0.13(-2.01%) |
Nov 28, 2018 | 6.670 | 6.725 | 6.550 | 6.725 | 1,640 | +0.22(+3.46%) |
Nov 27, 2018 | 6.490 | 6.500 | 6.350 | 6.500 | 2,943 | -0.18(-2.77%) |
Nov 26, 2018 | 6.680 | 6.685 | 6.680 | 6.685 | 742 | -0.08(-1.26%) |
Nov 23, 2018 | 6.770 | 6.770 | 6.770 | 6.770 | 100 | +0.04(+0.59%) |
Nov 21, 2018 | 6.730 | 6.730 | 6.730 | 0 | +0.20(+3.06%) | |
Nov 20, 2018 | 6.680 | 6.680 | 6.530 | 6.530 | 525 | -0.47(-6.71%) |
Nov 19, 2018 | 6.915 | 7.000 | 6.915 | 7.000 | 2,349 | -0.01(-0.21%) |
Nov 15, 2018 | 7.015 | 7.015 | 7.015 | 0 | +0.43(+6.61%) | |
Nov 14, 2018 | 6.580 | 6.580 | 6.580 | 34 | +0.00(+0.00%) | |
Nov 12, 2018 | 6.580 | 6.580 | 6.580 | 0 | -0.53(-7.45%) | |
Nov 08, 2018 | 7.110 | 7.110 | 7.110 | 0 | -0.10(-1.46%) | |
Nov 07, 2018 | 7.365 | 7.365 | 7.215 | 7.215 | 475 | -0.10(-1.37%) |
Nov 05, 2018 | 7.315 | 7.315 | 7.315 | 0 | -0.04(-0.54%) | |
Nov 02, 2018 | 7.520 | 7.520 | 7.355 | 7.355 | 300 | +0.20(+2.72%) |