Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.080 | 6.080 | 6.020 | 6.051 | 115,411 | -0.01(-0.16%) |
Jan 30, 2019 | 6.030 | 6.070 | 6.000 | 6.060 | 74,660 | +0.04(+0.66%) |
Jan 29, 2019 | 6.060 | 6.068 | 6.000 | 6.020 | 55,342 | -0.08(-1.31%) |
Jan 28, 2019 | 6.110 | 6.110 | 6.060 | 6.100 | 48,030 | +0.00(+0.00%) |
Jan 25, 2019 | 6.090 | 6.130 | 6.070 | 6.100 | 22,900 | -0.01(-0.16%) |
Jan 24, 2019 | 6.170 | 6.170 | 6.110 | 6.110 | 88,384 | -0.04(-0.65%) |
Jan 23, 2019 | 6.120 | 6.168 | 6.110 | 6.150 | 178,242 | +0.03(+0.49%) |
Jan 22, 2019 | 6.100 | 6.150 | 6.040 | 6.120 | 95,538 | +0.09(+1.49%) |
Jan 18, 2019 | 6.090 | 6.100 | 6.030 | 6.030 | 165,700 | -0.03(-0.50%) |
Jan 17, 2019 | 5.976 | 6.101 | 5.970 | 6.060 | 45,504 | +0.05(+0.83%) |
Jan 16, 2019 | 6.030 | 6.050 | 5.990 | 6.010 | 67,916 | +0.01(+0.17%) |
Jan 15, 2019 | 6.000 | 6.020 | 5.950 | 6.000 | 78,753 | -0.04(-0.66%) |
Jan 14, 2019 | 6.050 | 6.057 | 6.012 | 6.040 | 60,582 | -0.04(-0.66%) |
Jan 11, 2019 | 6.070 | 6.120 | 6.060 | 6.080 | 50,200 | +0.06(+1.00%) |
Jan 10, 2019 | 6.080 | 6.080 | 6.010 | 6.020 | 82,364 | -0.07(-1.15%) |
Jan 09, 2019 | 6.100 | 6.140 | 6.080 | 6.090 | 56,437 | +0.00(+0.00%) |
Jan 08, 2019 | 6.100 | 6.133 | 6.075 | 6.090 | 106,416 | +0.03(+0.50%) |
Jan 07, 2019 | 6.080 | 6.080 | 6.030 | 6.060 | 116,556 | +0.00(+0.00%) |
Jan 04, 2019 | 6.060 | 6.100 | 6.050 | 6.060 | 277,200 | +0.03(+0.50%) |
Jan 03, 2019 | 5.980 | 6.050 | 5.980 | 6.030 | 90,717 | +0.05(+0.84%) |
Jan 02, 2019 | 5.970 | 5.990 | 5.940 | 5.980 | 117,200 | +0.05(+0.84%) |
Dec 31, 2018 | 5.990 | 6.000 | 5.930 | 5.930 | 121,500 | -0.10(-1.66%) |
Dec 28, 2018 | 6.040 | 6.070 | 6.020 | 6.030 | 74,800 | +0.00(+0.04%) |
Dec 27, 2018 | 6.010 | 6.030 | 5.990 | 6.028 | 36,933 | +0.01(+0.13%) |
Dec 26, 2018 | 6.050 | 6.128 | 6.010 | 6.020 | 40,055 | -0.06(-0.99%) |
Dec 24, 2018 | 6.030 | 6.080 | 6.020 | 6.080 | 48,300 | +0.05(+0.83%) |
Dec 21, 2018 | 6.120 | 6.120 | 6.030 | 6.030 | 113,100 | -0.10(-1.63%) |
Dec 20, 2018 | 6.140 | 6.195 | 6.130 | 6.130 | 49,739 | +0.00(+0.00%) |
Dec 19, 2018 | 6.200 | 6.200 | 6.130 | 6.130 | 102,261 | -0.09(-1.45%) |
Dec 18, 2018 | 6.220 | 6.280 | 6.210 | 6.220 | 99,521 | -0.04(-0.64%) |
Dec 17, 2018 | 6.240 | 6.273 | 6.240 | 6.260 | 83,192 | +0.05(+0.81%) |
Dec 14, 2018 | 6.260 | 6.280 | 6.190 | 6.210 | 112,300 | -0.05(-0.80%) |
Dec 13, 2018 | 6.220 | 6.280 | 6.184 | 6.260 | 163,926 | +0.09(+1.46%) |
Dec 12, 2018 | 6.140 | 6.200 | 6.140 | 6.170 | 57,158 | +0.03(+0.49%) |
Dec 11, 2018 | 6.190 | 6.200 | 6.070 | 6.140 | 89,567 | -0.02(-0.32%) |
Dec 10, 2018 | 6.190 | 6.190 | 6.150 | 6.160 | 43,922 | -0.06(-0.96%) |
Dec 07, 2018 | 6.060 | 6.220 | 6.060 | 6.220 | 205,400 | +0.19(+3.15%) |
Dec 06, 2018 | 6.050 | 6.050 | 5.980 | 6.030 | 51,233 | -0.08(-1.31%) |
Dec 04, 2018 | 6.110 | 6.110 | 6.080 | 6.110 | 66,100 | +0.00(+0.00%) |
Dec 03, 2018 | 6.130 | 6.140 | 6.070 | 6.110 | 91,738 | +0.04(+0.66%) |
Nov 30, 2018 | 5.990 | 6.090 | 5.990 | 6.070 | 91,700 | +0.10(+1.68%) |
Nov 29, 2018 | 6.000 | 6.027 | 5.965 | 5.970 | 37,663 | -0.04(-0.67%) |
Nov 28, 2018 | 6.010 | 6.040 | 5.980 | 6.010 | 98,505 | +0.06(+1.01%) |
Nov 27, 2018 | 6.010 | 6.010 | 5.930 | 5.950 | 183,573 | -0.09(-1.49%) |
Nov 26, 2018 | 6.040 | 6.050 | 6.000 | 6.040 | 40,296 | +0.07(+1.17%) |
Nov 23, 2018 | 5.990 | 6.060 | 5.970 | 5.970 | 58,000 | +0.01(+0.17%) |
Nov 21, 2018 | 5.960 | 5.960 | 5.960 | 0 | -0.06(-1.00%) | |
Nov 20, 2018 | 5.980 | 6.020 | 5.970 | 6.020 | 97,018 | +0.02(+0.33%) |
Nov 19, 2018 | 6.050 | 6.050 | 5.960 | 6.000 | 231,589 | -0.08(-1.32%) |
Nov 16, 2018 | 6.070 | 6.100 | 6.070 | 6.080 | 40,300 | +0.00(+0.00%) |
Nov 15, 2018 | 6.120 | 6.120 | 6.070 | 6.080 | 30,345 | +0.00(+0.00%) |
Nov 14, 2018 | 6.120 | 6.150 | 6.060 | 6.080 | 61,769 | -0.03(-0.49%) |
Nov 13, 2018 | 6.180 | 6.180 | 6.110 | 6.110 | 25,409 | -0.08(-1.37%) |
Nov 12, 2018 | 6.080 | 6.210 | 6.080 | 6.195 | 118,554 | +0.15(+2.40%) |
Nov 09, 2018 | 6.100 | 6.130 | 6.020 | 6.050 | 68,900 | -0.10(-1.63%) |
Nov 08, 2018 | 6.190 | 6.240 | 6.110 | 6.150 | 177,867 | -0.04(-0.65%) |
Nov 07, 2018 | 6.240 | 6.240 | 6.180 | 6.190 | 28,564 | -0.03(-0.48%) |
Nov 06, 2018 | 6.220 | 6.250 | 6.210 | 6.220 | 55,892 | +0.04(+0.65%) |
Nov 05, 2018 | 6.190 | 6.223 | 6.180 | 6.180 | 60,207 | -0.02(-0.32%) |
Nov 02, 2018 | 6.190 | 6.230 | 6.160 | 6.200 | 107,000 | +0.00(+0.00%) |