Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.832 | 5.873 | 5.805 | 5.859 | 3,086,084 | -0.06(-1.03%) |
Jan 30, 2019 | 5.859 | 5.934 | 5.819 | 5.920 | 2,021,534 | -0.01(-0.23%) |
Jan 29, 2019 | 5.934 | 5.967 | 5.920 | 5.934 | 1,615,503 | -0.05(-0.90%) |
Jan 28, 2019 | 5.947 | 6.008 | 5.940 | 5.988 | 1,541,385 | +0.02(+0.34%) |
Jan 25, 2019 | 5.947 | 5.994 | 5.947 | 5.967 | 1,167,348 | +0.04(+0.68%) |
Jan 24, 2019 | 5.961 | 5.974 | 5.900 | 5.927 | 1,221,324 | -0.04(-0.68%) |
Jan 23, 2019 | 5.981 | 6.028 | 5.944 | 5.967 | 2,130,222 | +0.07(+1.26%) |
Jan 22, 2019 | 5.927 | 5.947 | 5.886 | 5.893 | 2,357,855 | -0.05(-0.91%) |
Jan 18, 2019 | 5.947 | 5.967 | 5.920 | 5.947 | 1,764,029 | +0.07(+1.15%) |
Jan 17, 2019 | 5.859 | 5.893 | 5.839 | 5.879 | 1,658,141 | +0.01(+0.23%) |
Jan 16, 2019 | 5.879 | 5.907 | 5.859 | 5.866 | 1,210,487 | -0.01(-0.23%) |
Jan 15, 2019 | 5.873 | 5.900 | 5.839 | 5.879 | 6,129,394 | -0.04(-0.69%) |
Jan 14, 2019 | 5.913 | 5.947 | 5.900 | 5.920 | 3,047,501 | -0.03(-0.46%) |
Jan 11, 2019 | 5.974 | 5.988 | 5.940 | 5.947 | 2,608,871 | -0.01(-0.23%) |
Jan 10, 2019 | 5.940 | 5.981 | 5.940 | 5.961 | 4,013,635 | +0.05(+0.80%) |
Jan 09, 2019 | 5.934 | 5.954 | 5.900 | 5.913 | 1,843,094 | -0.09(-1.47%) |
Jan 08, 2019 | 5.974 | 6.015 | 5.930 | 6.001 | 2,680,010 | -0.01(-0.22%) |
Jan 07, 2019 | 5.961 | 6.035 | 5.940 | 6.015 | 2,144,363 | +0.08(+1.37%) |
Jan 04, 2019 | 5.900 | 5.961 | 5.886 | 5.934 | 2,788,599 | +0.12(+1.98%) |
Jan 03, 2019 | 5.805 | 5.866 | 5.781 | 5.819 | 2,705,903 | +0.07(+1.30%) |
Jan 02, 2019 | 5.649 | 5.758 | 5.643 | 5.744 | 2,501,909 | +0.02(+0.35%) |
Dec 31, 2018 | 5.704 | 5.744 | 5.676 | 5.724 | 2,710,559 | +0.02(+0.36%) |
Dec 28, 2018 | 5.710 | 5.751 | 5.690 | 5.704 | 2,986,803 | +0.00(+0.00%) |
Dec 27, 2018 | 5.595 | 5.710 | 5.548 | 5.704 | 3,131,841 | -0.01(-0.24%) |
Dec 26, 2018 | 5.548 | 5.731 | 5.528 | 5.717 | 2,530,207 | +0.14(+2.55%) |
Dec 24, 2018 | 5.649 | 5.683 | 5.545 | 5.575 | 1,883,158 | -0.09(-1.55%) |
Dec 21, 2018 | 5.724 | 5.771 | 5.629 | 5.663 | 3,419,127 | -0.10(-1.76%) |
Dec 20, 2018 | 5.751 | 5.805 | 5.731 | 5.764 | 3,607,051 | -0.03(-0.47%) |
Dec 19, 2018 | 5.825 | 5.920 | 5.758 | 5.791 | 4,063,948 | +0.05(+0.94%) |
Dec 18, 2018 | 5.731 | 5.754 | 5.697 | 5.737 | 3,157,675 | -0.05(-0.84%) |
Dec 17, 2018 | 5.845 | 5.859 | 5.770 | 5.786 | 3,574,228 | +0.01(+0.23%) |
Dec 14, 2018 | 5.786 | 5.806 | 5.733 | 5.773 | 8,103,799 | -0.07(-1.13%) |
Dec 13, 2018 | 5.852 | 5.872 | 5.812 | 5.839 | 2,364,311 | +0.05(+0.80%) |
Dec 12, 2018 | 5.779 | 5.839 | 5.773 | 5.793 | 3,057,836 | +0.16(+2.81%) |
Dec 11, 2018 | 5.740 | 5.751 | 5.628 | 5.634 | 2,869,665 | -0.04(-0.70%) |
Dec 10, 2018 | 5.700 | 5.707 | 5.611 | 5.674 | 3,203,619 | -0.07(-1.26%) |
Dec 07, 2018 | 5.779 | 5.812 | 5.714 | 5.746 | 2,632,171 | -0.01(-0.11%) |
Dec 06, 2018 | 5.779 | 5.793 | 5.667 | 5.753 | 5,210,430 | -0.05(-0.91%) |
Dec 04, 2018 | 5.951 | 5.964 | 5.776 | 5.806 | 5,874,814 | -0.14(-2.33%) |
Dec 03, 2018 | 5.977 | 5.984 | 5.938 | 5.944 | 2,983,225 | +0.01(+0.11%) |
Nov 30, 2018 | 5.931 | 5.951 | 5.885 | 5.938 | 2,439,910 | +0.05(+0.78%) |
Nov 29, 2018 | 5.878 | 5.911 | 5.854 | 5.891 | 2,476,557 | +0.03(+0.45%) |
Nov 28, 2018 | 5.812 | 5.898 | 5.779 | 5.865 | 4,024,892 | +0.08(+1.37%) |
Nov 27, 2018 | 5.733 | 5.786 | 5.710 | 5.786 | 3,351,597 | +0.03(+0.57%) |
Nov 26, 2018 | 5.661 | 5.776 | 5.661 | 5.753 | 4,701,800 | +0.27(+4.93%) |
Nov 23, 2018 | 5.489 | 5.497 | 5.473 | 5.483 | 1,382,246 | -0.09(-1.65%) |
Nov 21, 2018 | 5.575 | 5.575 | 5.575 | 0 | +0.08(+1.44%) | |
Nov 20, 2018 | 5.562 | 5.569 | 5.470 | 5.496 | 3,144,108 | -0.17(-3.02%) |
Nov 19, 2018 | 5.687 | 5.700 | 5.628 | 5.667 | 2,593,438 | +0.01(+0.12%) |
Nov 16, 2018 | 5.634 | 5.681 | 5.621 | 5.661 | 1,880,881 | +0.00(+0.00%) |
Nov 15, 2018 | 5.601 | 5.667 | 5.572 | 5.661 | 1,929,347 | +0.03(+0.47%) |
Nov 14, 2018 | 5.634 | 5.661 | 5.582 | 5.634 | 2,673,611 | +0.06(+1.06%) |
Nov 13, 2018 | 5.562 | 5.628 | 5.555 | 5.575 | 2,703,249 | +0.07(+1.32%) |
Nov 12, 2018 | 5.555 | 5.569 | 5.503 | 5.503 | 2,335,792 | -0.11(-1.88%) |
Nov 09, 2018 | 5.615 | 5.634 | 5.562 | 5.608 | 1,673,294 | -0.04(-0.70%) |
Nov 08, 2018 | 5.661 | 5.677 | 5.628 | 5.648 | 1,721,593 | -0.02(-0.35%) |
Nov 07, 2018 | 5.667 | 5.674 | 5.632 | 5.667 | 1,808,826 | +0.10(+1.78%) |
Nov 06, 2018 | 5.555 | 5.569 | 5.522 | 5.569 | 2,200,755 | -0.04(-0.71%) |
Nov 05, 2018 | 5.601 | 5.621 | 5.555 | 5.608 | 2,098,427 | +0.05(+0.83%) |
Nov 02, 2018 | 5.549 | 5.582 | 5.522 | 5.562 | 2,803,036 | -0.01(-0.12%) |