Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.587 | 6.731 | 6.386 | 6.731 | 3,988 | +0.17(+2.63%) |
Jan 30, 2019 | 6.328 | 6.573 | 6.185 | 6.559 | 3,701 | +0.16(+2.47%) |
Jan 29, 2019 | 6.418 | 6.443 | 6.314 | 6.400 | 4,345 | -0.22(-3.26%) |
Jan 28, 2019 | 6.472 | 6.616 | 6.472 | 6.616 | 443 | +0.06(+0.88%) |
Jan 25, 2019 | 6.559 | 6.559 | 6.386 | 6.559 | 3,893 | -0.00(-0.06%) |
Jan 24, 2019 | 6.674 | 6.674 | 6.530 | 6.563 | 3,563 | +0.03(+0.50%) |
Jan 23, 2019 | 6.674 | 6.674 | 6.530 | 6.530 | 1,737 | +0.03(+0.44%) |
Jan 22, 2019 | 6.559 | 6.657 | 6.242 | 6.501 | 1,720 | +0.12(+1.80%) |
Jan 18, 2019 | 6.559 | 6.616 | 6.185 | 6.386 | 3,997 | -0.09(-1.33%) |
Jan 17, 2019 | 6.472 | 6.645 | 6.472 | 6.472 | 4,351 | -0.03(-0.44%) |
Jan 16, 2019 | 6.530 | 6.616 | 6.501 | 6.501 | 2,817 | -0.14(-2.16%) |
Jan 15, 2019 | 6.645 | 6.645 | 6.645 | 6.645 | 104 | +0.14(+2.21%) |
Jan 14, 2019 | 6.584 | 6.596 | 6.501 | 6.501 | 1,794 | -0.10(-1.53%) |
Jan 11, 2019 | 6.616 | 6.616 | 6.602 | 6.602 | 521 | -0.13(-1.92%) |
Jan 09, 2019 | 6.731 | 6.731 | 6.731 | 0 | +0.00(+0.06%) | |
Jan 08, 2019 | 6.185 | 6.727 | 6.185 | 6.727 | 1,199 | +0.23(+3.47%) |
Jan 07, 2019 | 6.645 | 6.645 | 6.501 | 6.501 | 2,155 | -0.14(-2.16%) |
Jan 04, 2019 | 6.731 | 6.731 | 6.645 | 6.645 | 556 | +0.00(+0.00%) |
Jan 02, 2019 | 6.645 | 6.645 | 6.645 | 0 | -0.06(-0.86%) | |
Dec 31, 2018 | 6.587 | 6.702 | 6.559 | 6.702 | 1,425 | +0.06(+0.87%) |
Dec 28, 2018 | 6.530 | 6.702 | 6.530 | 6.645 | 1,668 | +0.12(+1.76%) |
Dec 27, 2018 | 6.674 | 6.731 | 6.530 | 6.530 | 2,252 | -0.01(-0.19%) |
Dec 26, 2018 | 6.542 | 6.542 | 6.542 | 6.542 | 347 | -0.07(-1.11%) |
Dec 24, 2018 | 6.559 | 6.616 | 6.530 | 6.616 | 834 | -0.06(-0.86%) |
Dec 21, 2018 | 6.242 | 6.674 | 6.242 | 6.674 | 625 | +0.14(+2.20%) |
Dec 20, 2018 | 6.263 | 6.584 | 6.127 | 6.530 | 4,972 | +0.09(+1.34%) |
Dec 19, 2018 | 6.127 | 6.443 | 6.127 | 6.443 | 7,858 | +0.13(+2.05%) |
Dec 18, 2018 | 5.696 | 6.400 | 5.696 | 6.314 | 40,858 | +0.36(+6.04%) |
Dec 17, 2018 | 6.041 | 6.414 | 5.954 | 5.954 | 9,056 | -0.63(-9.61%) |
Dec 14, 2018 | 6.616 | 6.817 | 6.012 | 6.587 | 7,057 | -0.17(-2.55%) |
Dec 13, 2018 | 7.335 | 7.335 | 6.760 | 6.760 | 3,754 | -0.58(-7.84%) |
Dec 12, 2018 | 7.335 | 7.335 | 7.321 | 7.335 | 5,389 | +0.00(+0.00%) |
Dec 11, 2018 | 7.220 | 7.537 | 7.163 | 7.335 | 1,754 | +0.12(+1.59%) |
Dec 10, 2018 | 8.256 | 8.256 | 7.220 | 7.220 | 2,493 | -1.18(-14.04%) |
Dec 07, 2018 | 8.054 | 8.400 | 7.767 | 8.400 | 6,361 | +0.19(+2.34%) |
Dec 06, 2018 | 7.767 | 8.208 | 7.767 | 8.208 | 10,029 | +0.35(+4.52%) |
Dec 04, 2018 | 8.112 | 8.371 | 7.824 | 7.853 | 5,249 | -0.35(-4.21%) |
Dec 03, 2018 | 8.428 | 8.831 | 8.198 | 8.198 | 2,605 | -0.32(-3.72%) |
Nov 30, 2018 | 8.716 | 8.716 | 8.457 | 8.515 | 1,425 | -0.03(-0.34%) |
Nov 29, 2018 | 9.291 | 9.291 | 8.543 | 8.543 | 9,112 | -0.39(-4.35%) |
Nov 28, 2018 | 8.342 | 9.020 | 8.342 | 8.932 | 2,235 | +0.65(+7.81%) |
Nov 27, 2018 | 8.141 | 8.342 | 8.141 | 8.284 | 7,509 | -0.23(-2.70%) |
Nov 26, 2018 | 8.227 | 8.601 | 8.155 | 8.515 | 5,448 | +0.27(+3.32%) |
Nov 23, 2018 | 8.313 | 8.313 | 8.112 | 8.241 | 1,042 | -0.04(-0.52%) |
Nov 21, 2018 | 8.284 | 8.284 | 8.284 | 0 | +0.20(+2.49%) | |
Nov 20, 2018 | 8.515 | 8.543 | 7.986 | 8.083 | 4,843 | -0.63(-7.26%) |
Nov 19, 2018 | 8.256 | 9.032 | 8.256 | 8.716 | 14,001 | +0.35(+4.12%) |
Nov 16, 2018 | 8.515 | 8.630 | 8.141 | 8.371 | 13,662 | +0.17(+2.09%) |
Nov 15, 2018 | 7.393 | 8.745 | 7.393 | 8.199 | 29,485 | +0.66(+8.79%) |
Nov 14, 2018 | 7.537 | 7.652 | 7.537 | 7.537 | 4,659 | -0.27(-3.42%) |
Nov 13, 2018 | 7.652 | 7.804 | 7.652 | 7.804 | 417 | -0.14(-1.71%) |
Nov 12, 2018 | 7.767 | 7.939 | 7.767 | 7.939 | 4,218 | +0.00(+0.00%) |
Nov 09, 2018 | 7.594 | 8.054 | 7.594 | 7.939 | 451 | -0.26(-3.16%) |
Nov 08, 2018 | 8.342 | 8.592 | 8.198 | 8.198 | 3,755 | +0.29(+3.64%) |
Nov 07, 2018 | 7.565 | 8.083 | 7.565 | 7.910 | 19,199 | +0.05(+0.69%) |
Nov 06, 2018 | 7.939 | 7.977 | 7.680 | 7.856 | 3,624 | -0.31(-3.83%) |
Nov 05, 2018 | 8.152 | 8.169 | 8.152 | 8.169 | 347 | +0.14(+1.79%) |
Nov 02, 2018 | 8.026 | 8.026 | 8.026 | 8.026 | 417 | -0.13(-1.63%) |