Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.601 | 6.663 | 6.594 | 6.649 | 75,531 | +0.06(+0.85%) |
Jan 30, 2019 | 6.524 | 6.608 | 6.517 | 6.594 | 75,788 | +0.08(+1.29%) |
Jan 29, 2019 | 6.468 | 6.517 | 6.468 | 6.510 | 71,241 | +0.03(+0.54%) |
Jan 28, 2019 | 6.475 | 6.475 | 6.456 | 6.475 | 80,595 | -0.02(-0.32%) |
Jan 25, 2019 | 6.475 | 6.503 | 6.475 | 6.496 | 146,175 | +0.04(+0.65%) |
Jan 24, 2019 | 6.454 | 6.468 | 6.440 | 6.454 | 94,861 | +0.00(+0.00%) |
Jan 23, 2019 | 6.475 | 6.489 | 6.447 | 6.454 | 90,059 | +0.00(+0.00%) |
Jan 22, 2019 | 6.538 | 6.538 | 6.446 | 6.454 | 88,553 | -0.07(-1.12%) |
Jan 18, 2019 | 6.489 | 6.538 | 6.468 | 6.527 | 121,264 | +0.07(+1.03%) |
Jan 17, 2019 | 6.370 | 6.461 | 6.370 | 6.461 | 73,616 | +0.05(+0.76%) |
Jan 16, 2019 | 6.349 | 6.412 | 6.349 | 6.412 | 66,955 | +0.05(+0.77%) |
Jan 15, 2019 | 6.342 | 6.363 | 6.321 | 6.363 | 108,632 | +0.05(+0.77%) |
Jan 14, 2019 | 6.307 | 6.314 | 6.293 | 6.314 | 62,473 | -0.03(-0.43%) |
Jan 11, 2019 | 6.307 | 6.342 | 6.283 | 6.342 | 96,014 | +0.02(+0.33%) |
Jan 10, 2019 | 6.259 | 6.328 | 6.245 | 6.321 | 161,793 | +0.04(+0.66%) |
Jan 09, 2019 | 6.238 | 6.293 | 6.238 | 6.279 | 228,470 | +0.05(+0.78%) |
Jan 08, 2019 | 6.217 | 6.276 | 6.203 | 6.231 | 185,469 | +0.06(+1.01%) |
Jan 07, 2019 | 6.072 | 6.190 | 6.072 | 6.169 | 112,086 | +0.12(+1.94%) |
Jan 04, 2019 | 6.079 | 6.079 | 6.030 | 6.051 | 94,857 | +0.08(+1.39%) |
Jan 03, 2019 | 6.072 | 6.093 | 5.954 | 5.968 | 134,075 | -0.12(-2.04%) |
Jan 02, 2019 | 5.982 | 6.093 | 5.982 | 6.093 | 120,846 | +0.08(+1.26%) |
Dec 31, 2018 | 5.830 | 6.024 | 5.823 | 6.017 | 229,190 | +0.22(+3.79%) |
Dec 28, 2018 | 5.768 | 5.820 | 5.768 | 5.797 | 185,521 | +0.04(+0.75%) |
Dec 27, 2018 | 5.685 | 5.768 | 5.650 | 5.754 | 168,952 | +0.03(+0.60%) |
Dec 26, 2018 | 5.602 | 5.726 | 5.602 | 5.719 | 346,934 | +0.12(+2.22%) |
Dec 24, 2018 | 5.636 | 5.726 | 5.588 | 5.595 | 56,393 | -0.06(-0.98%) |
Dec 21, 2018 | 5.705 | 5.719 | 5.588 | 5.650 | 118,860 | -0.04(-0.73%) |
Dec 20, 2018 | 5.975 | 5.985 | 5.671 | 5.692 | 197,303 | -0.28(-4.75%) |
Dec 19, 2018 | 6.024 | 6.058 | 5.975 | 5.975 | 99,157 | -0.04(-0.69%) |
Dec 18, 2018 | 6.024 | 6.048 | 6.017 | 6.017 | 80,842 | +0.00(+0.00%) |
Dec 17, 2018 | 6.169 | 6.181 | 6.003 | 6.017 | 143,903 | -0.15(-2.47%) |
Dec 14, 2018 | 6.259 | 6.279 | 6.155 | 6.169 | 127,970 | -0.13(-2.09%) |
Dec 13, 2018 | 6.300 | 6.335 | 6.279 | 6.300 | 82,828 | +0.00(+0.05%) |
Dec 12, 2018 | 6.277 | 6.304 | 6.277 | 6.297 | 85,177 | +0.06(+0.99%) |
Dec 11, 2018 | 6.270 | 6.283 | 6.208 | 6.235 | 98,639 | +0.00(+0.00%) |
Dec 10, 2018 | 6.277 | 6.311 | 6.208 | 6.235 | 56,130 | -0.04(-0.65%) |
Dec 07, 2018 | 6.352 | 6.379 | 6.270 | 6.277 | 103,877 | -0.08(-1.19%) |
Dec 06, 2018 | 6.379 | 6.393 | 6.311 | 6.352 | 173,680 | -0.10(-1.59%) |
Dec 04, 2018 | 6.598 | 6.608 | 6.448 | 6.454 | 113,958 | -0.14(-2.08%) |
Dec 03, 2018 | 6.612 | 6.650 | 6.591 | 6.591 | 114,783 | +0.02(+0.31%) |
Nov 30, 2018 | 6.557 | 6.585 | 6.543 | 6.571 | 83,715 | +0.00(+0.00%) |
Nov 29, 2018 | 6.523 | 6.571 | 6.509 | 6.571 | 134,249 | +0.05(+0.73%) |
Nov 28, 2018 | 6.468 | 6.557 | 6.465 | 6.523 | 182,490 | +0.05(+0.85%) |
Nov 27, 2018 | 6.461 | 6.482 | 6.441 | 6.468 | 121,495 | -0.01(-0.21%) |
Nov 26, 2018 | 6.454 | 6.482 | 6.454 | 6.482 | 84,913 | +0.06(+0.96%) |
Nov 23, 2018 | 6.427 | 6.448 | 6.393 | 6.420 | 11,103 | -0.02(-0.32%) |
Nov 21, 2018 | 6.441 | 6.441 | 6.441 | 0 | +0.02(+0.32%) | |
Nov 20, 2018 | 6.482 | 6.482 | 6.417 | 6.420 | 64,170 | -0.10(-1.57%) |
Nov 19, 2018 | 6.543 | 6.612 | 6.516 | 6.523 | 132,511 | -0.07(-1.04%) |
Nov 16, 2018 | 6.591 | 6.612 | 6.543 | 6.591 | 91,750 | -0.02(-0.31%) |
Nov 15, 2018 | 6.557 | 6.641 | 6.550 | 6.612 | 236,717 | +0.03(+0.39%) |
Nov 14, 2018 | 6.647 | 6.668 | 6.580 | 6.586 | 101,657 | -0.03(-0.51%) |
Nov 13, 2018 | 6.661 | 6.670 | 6.607 | 6.620 | 60,809 | +0.01(+0.21%) |
Nov 12, 2018 | 6.681 | 6.729 | 6.607 | 6.607 | 76,666 | -0.12(-1.81%) |
Nov 09, 2018 | 6.735 | 6.763 | 6.702 | 6.729 | 108,764 | -0.04(-0.60%) |
Nov 08, 2018 | 6.803 | 6.810 | 6.756 | 6.769 | 124,370 | -0.05(-0.79%) |
Nov 07, 2018 | 6.817 | 6.824 | 6.796 | 6.824 | 159,808 | +0.07(+1.10%) |
Nov 06, 2018 | 6.695 | 6.763 | 6.695 | 6.749 | 36,931 | +0.05(+0.68%) |
Nov 05, 2018 | 6.668 | 6.725 | 6.668 | 6.703 | 124,379 | +0.04(+0.53%) |
Nov 02, 2018 | 6.654 | 6.729 | 6.654 | 6.668 | 63,458 | +0.00(+0.00%) |