Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.038 | 6.118 | 6.038 | 6.108 | 337,661 | +0.06(+0.98%) |
Jan 30, 2019 | 6.068 | 6.118 | 6.019 | 6.048 | 222,734 | +0.01(+0.16%) |
Jan 29, 2019 | 6.038 | 6.078 | 5.989 | 6.038 | 150,902 | +0.00(+0.00%) |
Jan 28, 2019 | 5.979 | 6.043 | 5.969 | 6.038 | 203,751 | +0.01(+0.16%) |
Jan 25, 2019 | 6.058 | 6.088 | 5.999 | 6.029 | 149,204 | -0.02(-0.33%) |
Jan 24, 2019 | 6.048 | 6.098 | 5.989 | 6.048 | 323,240 | +0.01(+0.16%) |
Jan 23, 2019 | 5.959 | 6.048 | 5.939 | 6.038 | 203,558 | +0.10(+1.67%) |
Jan 22, 2019 | 6.048 | 6.098 | 5.915 | 5.939 | 170,048 | -0.16(-2.60%) |
Jan 18, 2019 | 6.078 | 6.137 | 6.019 | 6.098 | 291,439 | +0.09(+1.48%) |
Jan 17, 2019 | 5.850 | 6.014 | 5.850 | 6.009 | 205,538 | +0.12(+2.02%) |
Jan 16, 2019 | 5.840 | 5.959 | 5.831 | 5.890 | 182,990 | +0.05(+0.85%) |
Jan 15, 2019 | 5.890 | 5.959 | 5.821 | 5.840 | 175,878 | -0.06(-1.01%) |
Jan 14, 2019 | 6.078 | 6.118 | 5.880 | 5.900 | 270,017 | -0.22(-3.56%) |
Jan 11, 2019 | 6.029 | 6.147 | 5.999 | 6.118 | 193,653 | +0.01(+0.16%) |
Jan 10, 2019 | 5.969 | 6.187 | 5.969 | 6.108 | 164,355 | +0.06(+0.98%) |
Jan 09, 2019 | 6.068 | 6.118 | 5.969 | 6.048 | 636,827 | -0.01(-0.16%) |
Jan 08, 2019 | 5.742 | 6.078 | 5.722 | 6.058 | 162,498 | +0.34(+5.88%) |
Jan 07, 2019 | 5.643 | 5.751 | 5.593 | 5.722 | 491,820 | +0.08(+1.40%) |
Jan 04, 2019 | 5.573 | 5.692 | 5.534 | 5.643 | 234,666 | +0.16(+2.89%) |
Jan 03, 2019 | 5.633 | 5.652 | 5.484 | 5.484 | 308,872 | -0.18(-3.15%) |
Jan 02, 2019 | 5.573 | 5.771 | 5.573 | 5.662 | 351,065 | -0.01(-0.17%) |
Dec 31, 2018 | 5.761 | 5.761 | 5.553 | 5.672 | 337,604 | -0.04(-0.69%) |
Dec 28, 2018 | 5.573 | 5.880 | 5.548 | 5.712 | 193,451 | +0.14(+2.49%) |
Dec 27, 2018 | 5.593 | 5.712 | 5.365 | 5.573 | 445,388 | -0.12(-2.09%) |
Dec 26, 2018 | 5.475 | 5.722 | 5.445 | 5.692 | 234,930 | +0.26(+4.73%) |
Dec 24, 2018 | 5.267 | 5.554 | 5.168 | 5.435 | 346,186 | +0.17(+3.19%) |
Dec 21, 2018 | 5.366 | 5.504 | 5.257 | 5.267 | 882,719 | -0.10(-1.84%) |
Dec 20, 2018 | 5.465 | 5.534 | 5.307 | 5.366 | 536,903 | -0.13(-2.34%) |
Dec 19, 2018 | 5.652 | 5.766 | 5.475 | 5.494 | 223,018 | -0.15(-2.63%) |
Dec 18, 2018 | 5.811 | 5.880 | 5.573 | 5.643 | 299,056 | -0.09(-1.55%) |
Dec 17, 2018 | 5.850 | 5.979 | 5.682 | 5.732 | 280,688 | -0.12(-2.03%) |
Dec 14, 2018 | 5.880 | 5.959 | 5.850 | 5.850 | 176,888 | -0.08(-1.33%) |
Dec 13, 2018 | 5.969 | 6.068 | 5.929 | 5.929 | 208,867 | -0.01(-0.17%) |
Dec 12, 2018 | 6.018 | 6.117 | 5.929 | 5.939 | 220,074 | +0.01(+0.17%) |
Dec 11, 2018 | 6.018 | 6.068 | 5.830 | 5.929 | 177,252 | +0.00(+0.00%) |
Dec 10, 2018 | 6.196 | 6.196 | 5.840 | 5.929 | 230,840 | -0.23(-3.69%) |
Dec 07, 2018 | 6.315 | 6.483 | 6.127 | 6.156 | 529,550 | -0.15(-2.35%) |
Dec 06, 2018 | 6.176 | 6.433 | 6.176 | 6.305 | 268,065 | +0.09(+1.43%) |
Dec 04, 2018 | 6.660 | 6.730 | 6.176 | 6.216 | 289,112 | -0.51(-7.64%) |
Dec 03, 2018 | 6.749 | 6.759 | 6.601 | 6.730 | 223,006 | +0.09(+1.34%) |
Nov 30, 2018 | 6.512 | 6.690 | 6.512 | 6.641 | 242,360 | +0.08(+1.20%) |
Nov 29, 2018 | 6.562 | 6.700 | 6.532 | 6.562 | 189,740 | -0.03(-0.45%) |
Nov 28, 2018 | 6.354 | 6.670 | 6.295 | 6.591 | 346,363 | +0.30(+4.71%) |
Nov 27, 2018 | 6.176 | 6.404 | 6.176 | 6.295 | 199,528 | +0.08(+1.27%) |
Nov 26, 2018 | 6.265 | 6.394 | 6.087 | 6.216 | 284,237 | -0.03(-0.47%) |
Nov 23, 2018 | 6.265 | 6.295 | 6.206 | 6.245 | 102,611 | -0.03(-0.47%) |
Nov 21, 2018 | 6.275 | 6.275 | 6.275 | 0 | +0.05(+0.79%) | |
Nov 20, 2018 | 6.344 | 6.374 | 6.147 | 6.226 | 392,140 | -0.19(-2.93%) |
Nov 19, 2018 | 6.295 | 6.423 | 6.285 | 6.413 | 266,980 | +0.06(+0.93%) |
Nov 16, 2018 | 6.255 | 6.413 | 6.255 | 6.354 | 283,344 | -0.02(-0.31%) |
Nov 15, 2018 | 6.196 | 6.394 | 6.196 | 6.374 | 177,303 | +0.12(+1.90%) |
Nov 14, 2018 | 6.354 | 6.522 | 6.245 | 6.255 | 394,849 | -0.01(-0.16%) |
Nov 13, 2018 | 6.226 | 6.394 | 6.206 | 6.265 | 317,557 | +0.16(+2.59%) |
Nov 12, 2018 | 6.117 | 6.245 | 5.929 | 6.107 | 196,220 | -0.04(-0.64%) |
Nov 09, 2018 | 6.068 | 6.206 | 5.988 | 6.147 | 422,385 | +0.05(+0.81%) |
Nov 08, 2018 | 5.722 | 6.206 | 5.722 | 6.097 | 323,431 | +0.37(+6.38%) |
Nov 07, 2018 | 5.929 | 5.929 | 5.682 | 5.732 | 420,196 | -0.19(-3.17%) |
Nov 06, 2018 | 6.028 | 6.463 | 5.830 | 5.919 | 292,204 | -0.17(-2.76%) |
Nov 05, 2018 | 6.028 | 6.127 | 5.900 | 6.087 | 194,667 | +0.01(+0.16%) |
Nov 02, 2018 | 6.077 | 6.206 | 6.008 | 6.077 | 159,786 | +0.05(+0.82%) |