Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.710 | 6.000 | 5.710 | 5.990 | 2,344 | +0.01(+0.17%) |
Jan 30, 2019 | 6.030 | 6.030 | 5.980 | 5.980 | 2,319 | +0.13(+2.22%) |
Jan 29, 2019 | 5.850 | 6.060 | 5.850 | 5.850 | 7,362 | -0.23(-3.78%) |
Jan 28, 2019 | 5.850 | 6.140 | 5.850 | 6.080 | 13,586 | +0.37(+6.48%) |
Jan 25, 2019 | 5.950 | 5.950 | 5.710 | 5.710 | 3,000 | -0.09(-1.55%) |
Jan 24, 2019 | 5.830 | 5.840 | 5.800 | 5.800 | 6,558 | -0.01(-0.17%) |
Jan 23, 2019 | 5.810 | 5.998 | 5.810 | 5.810 | 1,461 | +0.00(+0.00%) |
Jan 22, 2019 | 5.810 | 5.970 | 5.810 | 5.810 | 1,694 | +0.00(+0.00%) |
Jan 18, 2019 | 5.860 | 5.860 | 5.800 | 5.810 | 800 | +0.00(+0.00%) |
Jan 17, 2019 | 5.740 | 5.895 | 5.740 | 5.810 | 1,926 | +0.05(+0.87%) |
Jan 16, 2019 | 5.750 | 5.760 | 5.750 | 5.760 | 1,872 | -0.04(-0.69%) |
Jan 15, 2019 | 5.890 | 5.988 | 5.800 | 5.800 | 2,726 | +0.00(+0.00%) |
Jan 14, 2019 | 5.920 | 5.990 | 5.800 | 5.800 | 16,442 | -0.03(-0.51%) |
Jan 11, 2019 | 6.000 | 6.000 | 5.830 | 5.830 | 500 | -0.16(-2.67%) |
Jan 10, 2019 | 6.300 | 6.300 | 5.960 | 5.990 | 10,825 | -0.01(-0.17%) |
Jan 09, 2019 | 6.100 | 6.370 | 5.890 | 6.000 | 7,000 | -0.09(-1.48%) |
Jan 08, 2019 | 6.080 | 6.300 | 6.050 | 6.090 | 6,922 | +0.07(+1.16%) |
Jan 07, 2019 | 5.950 | 6.149 | 5.810 | 6.020 | 9,016 | +0.14(+2.38%) |
Jan 04, 2019 | 6.090 | 6.090 | 5.880 | 5.880 | 1,000 | -0.14(-2.33%) |
Jan 03, 2019 | 6.370 | 6.370 | 5.970 | 6.020 | 3,484 | -0.33(-5.20%) |
Jan 02, 2019 | 6.300 | 6.384 | 5.880 | 6.350 | 4,480 | +0.33(+5.48%) |
Dec 31, 2018 | 6.010 | 6.690 | 5.830 | 6.020 | 25,600 | +0.02(+0.33%) |
Dec 28, 2018 | 5.990 | 6.310 | 5.810 | 6.000 | 33,700 | -0.01(-0.17%) |
Dec 27, 2018 | 5.510 | 6.010 | 5.510 | 6.010 | 12,939 | +0.03(+0.50%) |
Dec 26, 2018 | 5.830 | 6.029 | 5.410 | 5.980 | 16,097 | +0.01(+0.17%) |
Dec 24, 2018 | 5.980 | 5.980 | 5.510 | 5.970 | 18,200 | +0.02(+0.34%) |
Dec 21, 2018 | 6.150 | 6.400 | 5.900 | 5.950 | 15,700 | -0.17(-2.78%) |
Dec 20, 2018 | 6.100 | 6.250 | 5.710 | 6.120 | 27,232 | +0.02(+0.33%) |
Dec 19, 2018 | 6.090 | 6.100 | 6.000 | 6.100 | 13,750 | +0.00(+0.00%) |
Dec 18, 2018 | 6.100 | 6.620 | 6.080 | 6.100 | 50,825 | +0.00(+0.00%) |
Dec 17, 2018 | 5.770 | 6.110 | 5.644 | 6.100 | 16,466 | +0.31(+5.35%) |
Dec 14, 2018 | 5.900 | 5.970 | 5.790 | 5.790 | 6,500 | -0.11(-1.86%) |
Dec 13, 2018 | 6.040 | 6.040 | 5.900 | 5.900 | 15,859 | -0.18(-2.96%) |
Dec 12, 2018 | 6.000 | 6.080 | 5.890 | 6.080 | 8,505 | -0.02(-0.31%) |
Dec 11, 2018 | 6.200 | 6.200 | 6.000 | 6.099 | 21,920 | -0.01(-0.18%) |
Dec 10, 2018 | 6.290 | 6.400 | 6.110 | 6.110 | 9,390 | -0.10(-1.61%) |
Dec 07, 2018 | 6.350 | 6.450 | 6.190 | 6.210 | 14,300 | -0.14(-2.20%) |
Dec 06, 2018 | 6.520 | 6.600 | 6.350 | 6.350 | 15,527 | -0.29(-4.37%) |
Dec 04, 2018 | 6.800 | 6.800 | 6.600 | 6.640 | 4,200 | -0.15(-2.21%) |
Dec 03, 2018 | 6.850 | 6.930 | 6.790 | 6.790 | 3,953 | +0.12(+1.80%) |
Nov 30, 2018 | 7.020 | 7.020 | 6.660 | 6.670 | 36,800 | -0.41(-5.79%) |
Nov 29, 2018 | 6.980 | 7.095 | 6.820 | 7.080 | 16,170 | +0.07(+1.02%) |
Nov 28, 2018 | 6.980 | 7.078 | 6.760 | 7.009 | 12,214 | -0.06(-0.87%) |
Nov 27, 2018 | 6.930 | 7.070 | 6.650 | 7.070 | 24,162 | +0.07(+1.00%) |
Nov 26, 2018 | 7.000 | 7.020 | 6.750 | 7.000 | 13,020 | -0.01(-0.14%) |
Nov 23, 2018 | 6.650 | 7.020 | 6.650 | 7.010 | 11,000 | +0.18(+2.64%) |
Nov 21, 2018 | 6.830 | 6.830 | 6.830 | 0 | +0.09(+1.34%) | |
Nov 20, 2018 | 6.790 | 7.020 | 6.720 | 6.740 | 63,408 | -0.06(-0.88%) |
Nov 19, 2018 | 7.000 | 7.150 | 6.735 | 6.800 | 14,516 | -0.20(-2.86%) |
Nov 16, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 300 | +0.30(+4.48%) |
Nov 15, 2018 | 6.700 | 6.700 | 6.700 | 6.700 | 103 | -0.10(-1.47%) |
Nov 14, 2018 | 6.830 | 6.975 | 6.800 | 6.800 | 7,692 | -0.33(-4.63%) |
Nov 13, 2018 | 6.940 | 7.140 | 6.910 | 7.130 | 9,551 | +0.19(+2.74%) |
Nov 12, 2018 | 7.010 | 7.136 | 6.920 | 6.940 | 7,778 | -0.07(-1.00%) |
Nov 09, 2018 | 7.170 | 7.180 | 7.010 | 7.010 | 1,000 | -0.19(-2.64%) |
Nov 08, 2018 | 7.490 | 7.490 | 6.910 | 7.200 | 1,305 | -0.48(-6.30%) |
Nov 07, 2018 | 7.920 | 7.920 | 7.200 | 7.684 | 11,680 | +0.48(+6.73%) |
Nov 06, 2018 | 6.910 | 7.200 | 6.900 | 7.200 | 1,190 | +0.10(+1.41%) |
Nov 05, 2018 | 7.100 | 7.533 | 7.000 | 7.100 | 13,526 | +0.12(+1.72%) |
Nov 02, 2018 | 7.130 | 7.180 | 6.900 | 6.980 | 13,600 | +0.18(+2.65%) |