Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.017 | 6.116 | 5.967 | 6.066 | 3,300,268 | +0.13(+2.17%) |
Jan 30, 2019 | 5.710 | 5.997 | 5.630 | 5.938 | 3,819,454 | +0.18(+3.10%) |
Jan 29, 2019 | 5.680 | 5.878 | 5.620 | 5.759 | 4,811,423 | +0.20(+3.57%) |
Jan 28, 2019 | 5.511 | 5.601 | 5.412 | 5.561 | 2,892,548 | +0.06(+1.08%) |
Jan 25, 2019 | 5.353 | 5.581 | 5.323 | 5.501 | 3,891,951 | +0.29(+5.51%) |
Jan 24, 2019 | 5.135 | 5.333 | 5.085 | 5.214 | 4,437,755 | +0.09(+1.74%) |
Jan 23, 2019 | 5.075 | 5.234 | 5.031 | 5.125 | 2,385,295 | +0.01(+0.19%) |
Jan 22, 2019 | 5.075 | 5.174 | 5.016 | 5.115 | 2,473,429 | +0.01(+0.19%) |
Jan 18, 2019 | 5.115 | 5.234 | 5.016 | 5.105 | 3,929,378 | -0.10(-1.90%) |
Jan 17, 2019 | 5.135 | 5.254 | 4.966 | 5.204 | 3,587,203 | +0.00(+0.00%) |
Jan 16, 2019 | 5.382 | 5.392 | 5.174 | 5.204 | 4,163,006 | -0.13(-2.42%) |
Jan 15, 2019 | 5.848 | 5.848 | 5.283 | 5.333 | 7,174,900 | -0.59(-10.03%) |
Jan 14, 2019 | 5.967 | 6.007 | 5.858 | 5.928 | 1,627,141 | +0.00(+0.00%) |
Jan 11, 2019 | 6.047 | 6.061 | 5.878 | 5.928 | 1,980,527 | -0.08(-1.32%) |
Jan 10, 2019 | 6.106 | 6.185 | 5.987 | 6.007 | 1,722,100 | -0.15(-2.42%) |
Jan 09, 2019 | 6.076 | 6.225 | 6.037 | 6.156 | 1,752,302 | +0.08(+1.31%) |
Jan 08, 2019 | 5.928 | 6.126 | 5.779 | 6.076 | 2,956,570 | +0.07(+1.16%) |
Jan 07, 2019 | 6.275 | 6.275 | 5.957 | 6.007 | 3,480,222 | -0.15(-2.42%) |
Jan 04, 2019 | 6.136 | 6.314 | 6.007 | 6.156 | 4,371,446 | -0.09(-1.43%) |
Jan 03, 2019 | 6.047 | 6.275 | 5.977 | 6.245 | 3,939,307 | +0.28(+4.65%) |
Jan 02, 2019 | 5.829 | 6.027 | 5.779 | 5.967 | 2,637,593 | +0.13(+2.21%) |
Dec 31, 2018 | 5.700 | 5.843 | 5.571 | 5.838 | 2,379,115 | +0.14(+2.43%) |
Dec 28, 2018 | 5.799 | 5.868 | 5.660 | 5.700 | 3,300,173 | -0.22(-3.69%) |
Dec 27, 2018 | 5.878 | 5.997 | 5.729 | 5.918 | 3,621,127 | +0.10(+1.70%) |
Dec 26, 2018 | 5.779 | 6.027 | 5.650 | 5.819 | 3,943,298 | +0.11(+1.91%) |
Dec 24, 2018 | 5.591 | 5.779 | 5.551 | 5.710 | 1,855,231 | +0.21(+3.78%) |
Dec 21, 2018 | 5.492 | 5.670 | 5.422 | 5.501 | 5,328,217 | -0.03(-0.54%) |
Dec 20, 2018 | 5.412 | 5.581 | 5.288 | 5.531 | 3,533,657 | +0.38(+7.31%) |
Dec 19, 2018 | 5.680 | 5.858 | 5.154 | 5.154 | 4,992,983 | -0.51(-8.93%) |
Dec 18, 2018 | 5.392 | 5.680 | 5.254 | 5.660 | 3,821,508 | +0.26(+4.77%) |
Dec 17, 2018 | 5.125 | 5.452 | 5.105 | 5.402 | 3,666,815 | +0.30(+5.83%) |
Dec 14, 2018 | 5.065 | 5.204 | 4.946 | 5.105 | 2,069,203 | -0.13(-2.46%) |
Dec 13, 2018 | 5.204 | 5.353 | 5.145 | 5.234 | 2,023,143 | -0.03(-0.56%) |
Dec 12, 2018 | 5.095 | 5.283 | 5.085 | 5.264 | 2,316,892 | +0.20(+3.91%) |
Dec 11, 2018 | 5.184 | 5.303 | 5.045 | 5.065 | 2,059,258 | -0.02(-0.39%) |
Dec 10, 2018 | 4.996 | 5.184 | 4.956 | 5.085 | 2,451,397 | -0.01(-0.19%) |
Dec 07, 2018 | 4.936 | 5.125 | 4.892 | 5.095 | 2,321,914 | +0.23(+4.68%) |
Dec 06, 2018 | 4.887 | 4.946 | 4.808 | 4.867 | 1,622,371 | -0.03(-0.61%) |
Dec 04, 2018 | 4.946 | 5.095 | 4.887 | 4.897 | 2,587,841 | +0.03(+0.61%) |
Dec 03, 2018 | 4.907 | 4.956 | 4.758 | 4.867 | 2,632,248 | +0.11(+2.29%) |
Nov 30, 2018 | 4.758 | 4.798 | 4.550 | 4.758 | 2,358,030 | -0.08(-1.64%) |
Nov 29, 2018 | 4.917 | 4.946 | 4.827 | 4.837 | 1,768,171 | -0.07(-1.41%) |
Nov 28, 2018 | 4.758 | 4.946 | 4.619 | 4.907 | 3,876,493 | +0.17(+3.56%) |
Nov 27, 2018 | 4.887 | 4.897 | 4.679 | 4.738 | 3,427,986 | -0.08(-1.65%) |
Nov 26, 2018 | 5.085 | 5.115 | 4.817 | 4.817 | 3,764,524 | -0.23(-4.52%) |
Nov 23, 2018 | 5.323 | 5.402 | 4.986 | 5.045 | 3,043,528 | -0.47(-8.45%) |
Nov 21, 2018 | 5.511 | 5.511 | 5.511 | 0 | +0.32(+6.11%) | |
Nov 20, 2018 | 5.214 | 5.273 | 5.031 | 5.194 | 2,326,179 | -0.03(-0.57%) |
Nov 19, 2018 | 5.293 | 5.402 | 5.194 | 5.224 | 1,906,110 | -0.14(-2.59%) |
Nov 16, 2018 | 5.402 | 5.432 | 5.283 | 5.363 | 1,743,151 | +0.08(+1.50%) |
Nov 15, 2018 | 5.184 | 5.412 | 5.184 | 5.283 | 2,500,033 | +0.13(+2.50%) |
Nov 14, 2018 | 4.837 | 5.214 | 4.837 | 5.154 | 3,965,323 | +0.33(+6.78%) |
Nov 13, 2018 | 5.055 | 5.125 | 4.708 | 4.827 | 6,041,910 | -0.22(-4.32%) |
Nov 12, 2018 | 5.273 | 5.283 | 5.036 | 5.045 | 3,109,064 | -0.31(-5.74%) |
Nov 09, 2018 | 5.382 | 5.482 | 5.283 | 5.353 | 2,612,154 | -0.14(-2.53%) |
Nov 08, 2018 | 5.442 | 5.581 | 5.412 | 5.492 | 2,043,145 | +0.04(+0.73%) |
Nov 07, 2018 | 5.700 | 5.710 | 5.422 | 5.452 | 3,038,439 | -0.20(-3.51%) |
Nov 06, 2018 | 5.789 | 5.858 | 5.650 | 5.650 | 1,593,789 | -0.17(-2.90%) |
Nov 05, 2018 | 5.878 | 5.948 | 5.729 | 5.819 | 1,885,738 | -0.05(-0.84%) |
Nov 02, 2018 | 5.720 | 5.878 | 5.650 | 5.868 | 2,126,605 | +0.12(+2.07%) |