Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.690 | 5.780 | 5.660 | 5.710 | 17,375 | -0.03(-0.52%) |
Jan 30, 2019 | 5.590 | 5.750 | 5.500 | 5.740 | 21,569 | +0.15(+2.68%) |
Jan 29, 2019 | 5.630 | 5.750 | 5.530 | 5.590 | 32,023 | -0.16(-2.78%) |
Jan 28, 2019 | 5.750 | 5.750 | 5.680 | 5.750 | 12,010 | +0.01(+0.17%) |
Jan 25, 2019 | 5.730 | 5.750 | 5.690 | 5.740 | 23,461 | -0.01(-0.17%) |
Jan 24, 2019 | 5.720 | 5.750 | 5.650 | 5.750 | 18,469 | +0.00(+0.00%) |
Jan 23, 2019 | 5.740 | 5.800 | 5.710 | 5.750 | 25,162 | +0.04(+0.70%) |
Jan 22, 2019 | 5.930 | 5.950 | 5.690 | 5.710 | 29,074 | -0.22(-3.71%) |
Jan 21, 2019 | 6.100 | 6.100 | 5.810 | 5.930 | 8,267 | -0.08(-1.33%) |
Jan 18, 2019 | 5.940 | 6.100 | 5.840 | 6.010 | 14,802 | +0.07(+1.18%) |
Jan 17, 2019 | 5.730 | 6.050 | 5.730 | 5.940 | 11,249 | +0.13(+2.24%) |
Jan 16, 2019 | 5.700 | 5.970 | 5.700 | 5.810 | 66,607 | -0.15(-2.52%) |
Jan 15, 2019 | 5.700 | 5.960 | 5.690 | 5.960 | 12,724 | +0.21(+3.65%) |
Jan 14, 2019 | 5.880 | 6.050 | 5.630 | 5.750 | 37,082 | -0.12(-2.04%) |
Jan 11, 2019 | 6.220 | 6.220 | 5.850 | 5.870 | 29,810 | -0.40(-6.38%) |
Jan 10, 2019 | 5.840 | 6.270 | 5.840 | 6.270 | 23,351 | +0.48(+8.29%) |
Jan 09, 2019 | 5.930 | 6.080 | 5.700 | 5.790 | 25,045 | -0.17(-2.85%) |
Jan 08, 2019 | 5.980 | 6.000 | 5.920 | 5.960 | 13,622 | +0.03(+0.51%) |
Jan 07, 2019 | 5.950 | 5.990 | 5.890 | 5.930 | 8,735 | +0.03(+0.51%) |
Jan 04, 2019 | 5.950 | 6.150 | 5.800 | 5.900 | 10,634 | -0.09(-1.50%) |
Jan 03, 2019 | 5.860 | 6.060 | 5.610 | 5.990 | 19,956 | +0.11(+1.87%) |
Jan 02, 2019 | 5.710 | 6.150 | 5.530 | 5.880 | 39,740 | -0.21(-3.45%) |
Dec 31, 2018 | 6.090 | 6.090 | 6.090 | 0 | -0.46(-7.02%) | |
Dec 28, 2018 | 6.410 | 6.770 | 6.220 | 6.550 | 20,617 | +0.25(+3.97%) |
Dec 27, 2018 | 6.260 | 6.830 | 6.020 | 6.300 | 39,385 | +0.05(+0.80%) |
Dec 24, 2018 | 6.250 | 6.250 | 6.250 | 0 | -0.15(-2.34%) | |
Dec 21, 2018 | 6.170 | 6.510 | 5.980 | 6.400 | 32,234 | +0.23(+3.73%) |
Dec 20, 2018 | 5.750 | 6.200 | 5.540 | 6.170 | 29,954 | +0.43(+7.49%) |
Dec 19, 2018 | 5.660 | 5.840 | 5.650 | 5.740 | 14,644 | +0.11(+1.95%) |
Dec 18, 2018 | 5.550 | 5.630 | 5.340 | 5.630 | 17,587 | +0.19(+3.49%) |
Dec 17, 2018 | 5.740 | 5.900 | 5.350 | 5.440 | 26,697 | -0.32(-5.56%) |
Dec 14, 2018 | 5.850 | 5.980 | 5.730 | 5.760 | 17,393 | -0.13(-2.21%) |
Dec 13, 2018 | 5.730 | 5.990 | 5.730 | 5.890 | 7,550 | +0.16(+2.79%) |
Dec 12, 2018 | 5.520 | 5.810 | 5.520 | 5.730 | 16,477 | +0.28(+5.14%) |
Dec 11, 2018 | 5.530 | 5.710 | 5.410 | 5.450 | 18,726 | -0.12(-2.15%) |
Dec 10, 2018 | 6.060 | 6.060 | 5.480 | 5.570 | 110,507 | -0.50(-8.24%) |
Dec 07, 2018 | 6.000 | 6.130 | 6.000 | 6.070 | 2,401 | +0.08(+1.34%) |
Dec 06, 2018 | 5.920 | 6.140 | 5.790 | 5.990 | 24,798 | -0.04(-0.66%) |
Dec 05, 2018 | 6.040 | 6.180 | 6.020 | 6.030 | 6,302 | +0.02(+0.33%) |
Dec 04, 2018 | 6.200 | 6.290 | 5.920 | 6.010 | 66,902 | -0.16(-2.59%) |
Dec 03, 2018 | 6.260 | 6.660 | 6.080 | 6.170 | 88,219 | +0.02(+0.33%) |
Nov 30, 2018 | 5.790 | 6.510 | 5.730 | 6.150 | 51,904 | +0.32(+5.49%) |
Nov 29, 2018 | 5.850 | 5.940 | 5.530 | 5.830 | 43,947 | -0.07(-1.19%) |
Nov 28, 2018 | 5.950 | 6.080 | 5.710 | 5.900 | 25,444 | -0.02(-0.34%) |
Nov 27, 2018 | 6.120 | 6.400 | 5.890 | 5.920 | 38,854 | -0.23(-3.74%) |
Nov 26, 2018 | 6.320 | 6.350 | 6.150 | 6.150 | 16,343 | -0.17(-2.69%) |
Nov 23, 2018 | 6.390 | 6.460 | 6.320 | 6.320 | 14,845 | -0.06(-0.94%) |
Nov 22, 2018 | 6.340 | 6.380 | 6.250 | 6.380 | 1,535 | -0.01(-0.16%) |
Nov 21, 2018 | 6.010 | 6.480 | 6.000 | 6.390 | 62,583 | +0.74(+13.10%) |
Nov 20, 2018 | 5.930 | 5.930 | 5.300 | 5.650 | 95,240 | -0.32(-5.36%) |
Nov 19, 2018 | 6.360 | 6.360 | 5.830 | 5.970 | 26,932 | -0.15(-2.45%) |
Nov 16, 2018 | 6.270 | 6.270 | 5.870 | 6.120 | 142,626 | -0.13(-2.08%) |
Nov 15, 2018 | 6.810 | 6.810 | 6.170 | 6.250 | 53,906 | -0.58(-8.49%) |
Nov 14, 2018 | 6.650 | 6.960 | 6.500 | 6.830 | 1,205,162 | +0.19(+2.86%) |
Nov 13, 2018 | 7.010 | 7.010 | 6.260 | 6.640 | 73,550 | -0.41(-5.82%) |
Nov 12, 2018 | 7.740 | 7.740 | 6.140 | 7.050 | 79,015 | -0.70(-9.03%) |
Nov 09, 2018 | 7.990 | 8.180 | 7.340 | 7.750 | 576,272 | -0.25(-3.12%) |
Nov 08, 2018 | 7.840 | 8.410 | 7.790 | 8.000 | 121,406 | +0.18(+2.30%) |
Nov 07, 2018 | 7.760 | 7.870 | 7.760 | 7.820 | 2,190 | +0.07(+0.90%) |
Nov 06, 2018 | 7.650 | 7.840 | 7.380 | 7.750 | 12,788 | +0.11(+1.44%) |
Nov 05, 2018 | 7.650 | 7.760 | 7.520 | 7.640 | 68,534 | -0.03(-0.39%) |
Nov 02, 2018 | 7.710 | 7.800 | 7.560 | 7.670 | 9,161 | -0.05(-0.65%) |