Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.640 | 6.860 | 6.480 | 6.760 | 37,704 | +0.24(+3.68%) |
Jan 30, 2019 | 6.720 | 6.840 | 6.440 | 6.520 | 35,279 | +0.08(+1.24%) |
Jan 29, 2019 | 6.520 | 6.520 | 6.360 | 6.440 | 14,688 | -0.12(-1.83%) |
Jan 28, 2019 | 6.560 | 6.760 | 6.400 | 6.560 | 16,860 | +0.04(+0.61%) |
Jan 25, 2019 | 6.440 | 6.800 | 6.360 | 6.520 | 34,875 | +0.09(+1.39%) |
Jan 24, 2019 | 6.440 | 6.480 | 6.320 | 6.430 | 12,018 | -0.09(-1.37%) |
Jan 23, 2019 | 6.720 | 6.720 | 6.200 | 6.520 | 23,248 | -0.04(-0.61%) |
Jan 22, 2019 | 6.560 | 7.000 | 6.480 | 6.560 | 133,183 | +0.12(+1.86%) |
Jan 18, 2019 | 5.920 | 6.600 | 5.640 | 6.440 | 309,300 | +0.72(+12.59%) |
Jan 17, 2019 | 5.480 | 5.880 | 5.400 | 5.720 | 50,849 | +0.32(+5.93%) |
Jan 16, 2019 | 5.560 | 5.614 | 5.400 | 5.400 | 18,192 | -0.12(-2.17%) |
Jan 15, 2019 | 5.480 | 5.613 | 5.280 | 5.520 | 23,429 | +0.04(+0.73%) |
Jan 14, 2019 | 5.440 | 5.600 | 5.200 | 5.480 | 39,677 | +0.04(+0.74%) |
Jan 11, 2019 | 5.600 | 5.760 | 5.160 | 5.440 | 47,100 | -0.24(-4.23%) |
Jan 10, 2019 | 5.640 | 5.880 | 5.320 | 5.680 | 52,565 | +0.00(+0.00%) |
Jan 09, 2019 | 5.960 | 6.200 | 5.240 | 5.680 | 109,784 | -0.24(-4.05%) |
Jan 08, 2019 | 5.440 | 6.360 | 4.840 | 5.920 | 382,671 | +0.44(+8.03%) |
Jan 07, 2019 | 5.680 | 6.800 | 5.440 | 5.480 | 637,996 | +0.32(+6.20%) |
Jan 04, 2019 | 4.720 | 5.160 | 4.560 | 5.160 | 71,700 | +0.44(+9.32%) |
Jan 03, 2019 | 5.160 | 5.400 | 4.560 | 4.720 | 312,361 | +0.64(+15.69%) |
Jan 02, 2019 | 3.960 | 4.160 | 3.960 | 4.080 | 59,447 | +0.16(+4.08%) |
Dec 31, 2018 | 3.560 | 4.320 | 3.560 | 3.920 | 64,600 | +0.36(+10.11%) |
Dec 28, 2018 | 3.320 | 3.800 | 3.280 | 3.560 | 46,775 | +0.28(+8.54%) |
Dec 27, 2018 | 3.560 | 3.600 | 3.210 | 3.280 | 78,297 | -0.27(-7.68%) |
Dec 26, 2018 | 4.094 | 4.380 | 3.532 | 3.553 | 45,484 | -0.45(-11.18%) |
Dec 24, 2018 | 4.080 | 4.300 | 3.880 | 4.000 | 18,875 | -0.08(-1.96%) |
Dec 21, 2018 | 4.240 | 4.560 | 4.000 | 4.080 | 26,375 | -0.08(-1.92%) |
Dec 20, 2018 | 4.152 | 4.200 | 3.840 | 4.160 | 49,052 | +0.00(+0.00%) |
Dec 19, 2018 | 4.400 | 4.400 | 4.080 | 4.160 | 22,080 | -0.28(-6.31%) |
Dec 18, 2018 | 4.600 | 4.720 | 4.000 | 4.440 | 34,154 | -0.10(-2.10%) |
Dec 17, 2018 | 4.880 | 5.016 | 4.320 | 4.535 | 57,364 | -0.36(-7.44%) |
Dec 14, 2018 | 5.076 | 5.076 | 4.804 | 4.900 | 6,700 | +0.02(+0.41%) |
Dec 13, 2018 | 5.000 | 5.040 | 4.800 | 4.880 | 19,442 | -0.16(-3.17%) |
Dec 12, 2018 | 5.000 | 5.277 | 4.720 | 5.040 | 27,372 | +0.04(+0.80%) |
Dec 11, 2018 | 5.040 | 5.320 | 4.840 | 5.000 | 13,642 | -0.12(-2.34%) |
Dec 10, 2018 | 5.160 | 5.294 | 4.880 | 5.120 | 10,107 | +0.00(+0.00%) |
Dec 07, 2018 | 5.320 | 5.480 | 4.960 | 5.120 | 23,825 | -0.28(-5.19%) |
Dec 06, 2018 | 5.360 | 5.574 | 5.200 | 5.400 | 29,052 | -0.12(-2.17%) |
Dec 04, 2018 | 5.440 | 5.720 | 5.440 | 5.520 | 16,800 | +0.00(+0.00%) |
Dec 03, 2018 | 5.320 | 5.560 | 5.280 | 5.520 | 25,765 | +0.20(+3.76%) |
Nov 30, 2018 | 5.440 | 5.560 | 5.280 | 5.320 | 29,150 | -0.08(-1.48%) |
Nov 29, 2018 | 5.653 | 5.653 | 5.240 | 5.400 | 27,622 | -0.24(-4.26%) |
Nov 28, 2018 | 5.680 | 5.680 | 5.120 | 5.640 | 50,010 | +0.04(+0.71%) |
Nov 27, 2018 | 5.680 | 5.760 | 5.560 | 5.600 | 22,155 | -0.12(-2.10%) |
Nov 26, 2018 | 5.760 | 5.840 | 5.720 | 5.720 | 19,860 | -0.12(-2.05%) |
Nov 23, 2018 | 5.840 | 5.920 | 5.720 | 5.840 | 7,250 | -0.08(-1.35%) |
Nov 21, 2018 | 5.920 | 5.920 | 5.920 | 0 | -0.08(-1.33%) | |
Nov 20, 2018 | 5.600 | 6.200 | 5.440 | 6.000 | 45,460 | +0.16(+2.74%) |
Nov 19, 2018 | 5.800 | 5.920 | 5.560 | 5.840 | 39,045 | +0.00(+0.00%) |
Nov 16, 2018 | 6.000 | 6.120 | 5.800 | 5.840 | 38,700 | -0.24(-3.95%) |
Nov 15, 2018 | 6.120 | 6.200 | 5.400 | 6.080 | 184,550 | -1.24(-16.94%) |
Nov 14, 2018 | 6.880 | 7.320 | 6.520 | 7.320 | 148,244 | +0.76(+11.59%) |
Nov 13, 2018 | 6.480 | 6.800 | 6.480 | 6.560 | 35,593 | +0.08(+1.23%) |
Nov 12, 2018 | 6.680 | 7.000 | 6.440 | 6.480 | 58,565 | -0.24(-3.57%) |
Nov 09, 2018 | 6.640 | 6.760 | 6.520 | 6.720 | 15,250 | +0.08(+1.20%) |
Nov 08, 2018 | 6.720 | 6.760 | 6.480 | 6.640 | 29,748 | +0.00(+0.00%) |
Nov 07, 2018 | 6.600 | 6.800 | 6.400 | 6.640 | 25,820 | +0.08(+1.22%) |
Nov 06, 2018 | 6.760 | 6.760 | 6.240 | 6.560 | 67,957 | -0.20(-2.96%) |
Nov 05, 2018 | 6.840 | 6.880 | 6.680 | 6.760 | 34,382 | -0.16(-2.31%) |
Nov 02, 2018 | 6.720 | 6.920 | 6.520 | 6.920 | 58,250 | +0.16(+2.37%) |