Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.977 | 7.049 | 6.921 | 7.037 | 230,016 | +0.06(+0.87%) |
Jan 30, 2019 | 6.927 | 6.993 | 6.883 | 6.977 | 141,628 | +0.08(+1.20%) |
Jan 29, 2019 | 6.932 | 6.932 | 6.861 | 6.894 | 128,067 | -0.03(-0.40%) |
Jan 28, 2019 | 6.800 | 6.932 | 6.800 | 6.921 | 161,624 | +0.11(+1.62%) |
Jan 25, 2019 | 6.772 | 6.838 | 6.744 | 6.811 | 187,943 | +0.09(+1.40%) |
Jan 24, 2019 | 6.789 | 6.883 | 6.700 | 6.717 | 437,329 | -0.06(-0.90%) |
Jan 23, 2019 | 6.794 | 6.827 | 6.739 | 6.778 | 112,458 | +0.00(+0.00%) |
Jan 22, 2019 | 6.805 | 6.855 | 6.756 | 6.778 | 193,491 | -0.07(-1.05%) |
Jan 18, 2019 | 6.838 | 6.883 | 6.805 | 6.850 | 249,264 | +0.02(+0.24%) |
Jan 17, 2019 | 6.783 | 6.855 | 6.783 | 6.833 | 188,737 | +0.05(+0.73%) |
Jan 16, 2019 | 6.667 | 6.794 | 6.634 | 6.783 | 208,758 | +0.15(+2.34%) |
Jan 15, 2019 | 6.634 | 6.650 | 6.590 | 6.628 | 146,728 | +0.01(+0.17%) |
Jan 14, 2019 | 6.595 | 6.652 | 6.573 | 6.617 | 191,892 | +0.01(+0.17%) |
Jan 11, 2019 | 6.579 | 6.650 | 6.579 | 6.606 | 157,011 | -0.01(-0.08%) |
Jan 10, 2019 | 6.579 | 6.662 | 6.551 | 6.612 | 139,049 | +0.03(+0.50%) |
Jan 09, 2019 | 6.634 | 6.661 | 6.534 | 6.579 | 228,041 | -0.04(-0.58%) |
Jan 08, 2019 | 6.590 | 6.628 | 6.551 | 6.617 | 162,724 | +0.10(+1.53%) |
Jan 07, 2019 | 6.363 | 6.606 | 6.341 | 6.518 | 330,030 | +0.15(+2.43%) |
Jan 04, 2019 | 6.258 | 6.396 | 6.258 | 6.363 | 158,277 | +0.12(+1.95%) |
Jan 03, 2019 | 6.153 | 6.308 | 6.147 | 6.241 | 240,399 | +0.09(+1.53%) |
Jan 02, 2019 | 5.943 | 6.237 | 5.943 | 6.147 | 360,927 | +0.13(+2.11%) |
Dec 31, 2018 | 6.203 | 6.219 | 5.971 | 6.020 | 560,393 | -0.12(-1.98%) |
Dec 28, 2018 | 6.170 | 6.241 | 6.131 | 6.142 | 503,052 | +0.01(+0.09%) |
Dec 27, 2018 | 6.070 | 6.181 | 6.009 | 6.136 | 267,994 | +0.03(+0.45%) |
Dec 26, 2018 | 5.877 | 6.142 | 5.877 | 6.109 | 416,250 | +0.24(+4.15%) |
Dec 24, 2018 | 5.738 | 5.910 | 5.694 | 5.865 | 346,944 | +0.13(+2.22%) |
Dec 21, 2018 | 5.805 | 5.899 | 5.733 | 5.738 | 582,281 | -0.04(-0.67%) |
Dec 20, 2018 | 6.142 | 6.192 | 5.666 | 5.777 | 1,014,229 | -0.36(-5.94%) |
Dec 19, 2018 | 6.164 | 6.287 | 6.120 | 6.142 | 428,444 | -0.02(-0.27%) |
Dec 18, 2018 | 6.252 | 6.341 | 6.109 | 6.158 | 928,976 | -0.07(-1.07%) |
Dec 17, 2018 | 6.628 | 6.662 | 6.219 | 6.225 | 1,476,882 | -0.38(-5.77%) |
Dec 14, 2018 | 6.783 | 6.855 | 6.606 | 6.606 | 459,276 | -0.23(-3.32%) |
Dec 13, 2018 | 6.877 | 6.910 | 6.750 | 6.833 | 343,225 | -0.01(-0.16%) |
Dec 12, 2018 | 6.866 | 6.927 | 6.805 | 6.844 | 302,310 | +0.04(+0.65%) |
Dec 11, 2018 | 6.844 | 6.844 | 6.772 | 6.800 | 311,689 | +0.01(+0.16%) |
Dec 10, 2018 | 6.767 | 6.794 | 6.689 | 6.789 | 639,380 | +0.06(+0.90%) |
Dec 07, 2018 | 6.700 | 6.744 | 6.689 | 6.728 | 236,602 | +0.03(+0.50%) |
Dec 06, 2018 | 6.606 | 6.700 | 6.579 | 6.695 | 499,720 | +0.06(+0.83%) |
Dec 04, 2018 | 6.656 | 6.733 | 6.601 | 6.639 | 572,151 | -0.06(-0.83%) |
Dec 03, 2018 | 6.617 | 6.695 | 6.562 | 6.695 | 537,985 | +0.14(+2.19%) |
Nov 30, 2018 | 6.595 | 6.612 | 6.474 | 6.551 | 425,993 | -0.06(-0.84%) |
Nov 29, 2018 | 6.656 | 6.706 | 6.562 | 6.606 | 542,511 | -0.02(-0.25%) |
Nov 28, 2018 | 6.634 | 6.660 | 6.569 | 6.623 | 562,001 | +0.00(+0.00%) |
Nov 27, 2018 | 6.617 | 6.644 | 6.591 | 6.623 | 264,165 | +0.01(+0.08%) |
Nov 26, 2018 | 6.564 | 6.703 | 6.564 | 6.617 | 441,768 | +0.06(+0.98%) |
Nov 23, 2018 | 6.483 | 6.575 | 6.478 | 6.553 | 89,435 | +0.04(+0.58%) |
Nov 21, 2018 | 6.516 | 6.516 | 6.516 | 0 | +0.05(+0.75%) | |
Nov 20, 2018 | 6.532 | 6.591 | 6.440 | 6.467 | 437,566 | -0.11(-1.63%) |
Nov 19, 2018 | 6.521 | 6.650 | 6.510 | 6.575 | 293,798 | +0.03(+0.49%) |
Nov 16, 2018 | 6.580 | 6.596 | 6.467 | 6.542 | 770,266 | -0.03(-0.41%) |
Nov 15, 2018 | 6.666 | 6.730 | 6.548 | 6.569 | 449,305 | -0.12(-1.84%) |
Nov 14, 2018 | 6.709 | 6.746 | 6.682 | 6.693 | 272,721 | +0.00(+0.00%) |
Nov 13, 2018 | 6.714 | 6.781 | 6.693 | 6.693 | 226,635 | -0.02(-0.32%) |
Nov 12, 2018 | 6.725 | 6.752 | 6.682 | 6.714 | 223,354 | -0.01(-0.08%) |
Nov 09, 2018 | 6.725 | 6.768 | 6.687 | 6.719 | 248,370 | -0.02(-0.24%) |
Nov 08, 2018 | 6.773 | 6.913 | 6.709 | 6.736 | 437,898 | -0.04(-0.55%) |
Nov 07, 2018 | 6.773 | 6.859 | 6.741 | 6.773 | 375,846 | +0.04(+0.56%) |
Nov 06, 2018 | 6.719 | 6.795 | 6.693 | 6.736 | 358,017 | +0.01(+0.16%) |
Nov 05, 2018 | 6.746 | 6.854 | 6.725 | 6.725 | 275,779 | -0.03(-0.48%) |
Nov 02, 2018 | 6.843 | 6.880 | 6.687 | 6.757 | 400,970 | -0.07(-1.02%) |