Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.319 | 6.448 | 6.254 | 6.411 | 194,445 | +0.15(+2.35%) |
Dec 28, 2018 | 6.236 | 6.346 | 6.190 | 6.263 | 208,017 | +0.02(+0.29%) |
Dec 27, 2018 | 6.162 | 6.282 | 6.070 | 6.245 | 363,072 | +0.02(+0.30%) |
Dec 26, 2018 | 5.987 | 6.236 | 5.895 | 6.226 | 221,020 | +0.24(+4.00%) |
Dec 24, 2018 | 6.144 | 6.208 | 5.969 | 5.987 | 188,474 | -0.18(-2.99%) |
Dec 21, 2018 | 6.079 | 6.263 | 5.987 | 6.171 | 546,533 | +0.06(+0.90%) |
Dec 20, 2018 | 6.144 | 6.199 | 5.987 | 6.116 | 461,719 | -0.02(-0.30%) |
Dec 19, 2018 | 6.199 | 6.328 | 6.116 | 6.134 | 347,495 | -0.06(-0.89%) |
Dec 18, 2018 | 6.180 | 6.282 | 6.116 | 6.190 | 313,854 | +0.01(+0.15%) |
Dec 17, 2018 | 6.475 | 6.530 | 6.125 | 6.180 | 387,331 | -0.31(-4.82%) |
Dec 14, 2018 | 6.484 | 6.659 | 6.457 | 6.494 | 349,264 | -0.04(-0.56%) |
Dec 13, 2018 | 6.623 | 6.687 | 6.512 | 6.530 | 183,274 | -0.04(-0.56%) |
Dec 12, 2018 | 6.503 | 6.761 | 6.484 | 6.567 | 486,719 | +0.09(+1.42%) |
Dec 11, 2018 | 6.226 | 6.480 | 6.226 | 6.475 | 499,775 | +0.04(+0.57%) |
Dec 10, 2018 | 6.494 | 6.558 | 6.319 | 6.438 | 270,847 | -0.09(-1.41%) |
Dec 07, 2018 | 6.558 | 6.696 | 6.521 | 6.530 | 281,952 | -0.03(-0.42%) |
Dec 06, 2018 | 6.466 | 6.567 | 6.236 | 6.558 | 634,751 | +0.01(+0.14%) |
Dec 04, 2018 | 6.429 | 6.577 | 6.383 | 6.549 | 460,655 | +0.10(+1.57%) |
Dec 03, 2018 | 6.558 | 6.613 | 6.411 | 6.448 | 529,125 | +0.02(+0.29%) |
Nov 30, 2018 | 6.411 | 6.480 | 6.383 | 6.429 | 343,618 | -0.02(-0.29%) |
Nov 29, 2018 | 6.309 | 6.494 | 6.309 | 6.448 | 302,519 | +0.09(+1.45%) |
Nov 28, 2018 | 6.337 | 6.365 | 6.199 | 6.355 | 437,546 | +0.01(+0.15%) |
Nov 27, 2018 | 6.411 | 6.448 | 6.314 | 6.346 | 212,323 | -0.05(-0.72%) |
Nov 26, 2018 | 6.429 | 6.526 | 6.374 | 6.392 | 621,946 | -0.06(-0.86%) |
Nov 23, 2018 | 6.383 | 6.457 | 6.374 | 6.448 | 102,379 | +0.03(+0.43%) |
Nov 21, 2018 | 6.420 | 6.420 | 6.420 | 0 | +0.14(+2.20%) | |
Nov 20, 2018 | 6.457 | 6.494 | 6.236 | 6.282 | 1,169,275 | -0.18(-2.85%) |
Nov 19, 2018 | 6.595 | 6.609 | 6.319 | 6.466 | 703,701 | -0.16(-2.36%) |
Nov 16, 2018 | 6.669 | 6.825 | 6.457 | 6.623 | 582,686 | +0.05(+0.70%) |
Nov 15, 2018 | 6.604 | 6.724 | 6.512 | 6.577 | 558,873 | -0.01(-0.14%) |
Nov 14, 2018 | 6.540 | 6.613 | 6.392 | 6.586 | 761,358 | +0.08(+1.27%) |
Nov 13, 2018 | 6.650 | 6.715 | 6.466 | 6.503 | 1,221,948 | -0.20(-3.02%) |
Nov 12, 2018 | 6.687 | 6.770 | 6.595 | 6.705 | 435,921 | +0.00(+0.00%) |
Nov 09, 2018 | 6.890 | 6.890 | 6.595 | 6.705 | 540,562 | -0.20(-2.93%) |
Nov 08, 2018 | 7.102 | 7.137 | 6.871 | 6.908 | 476,559 | -0.22(-3.10%) |
Nov 07, 2018 | 7.249 | 7.341 | 7.120 | 7.129 | 209,269 | -0.12(-1.65%) |
Nov 06, 2018 | 7.369 | 7.405 | 7.212 | 7.249 | 233,995 | -0.12(-1.62%) |
Nov 05, 2018 | 7.498 | 7.562 | 7.359 | 7.369 | 299,200 | -0.17(-2.20%) |
Nov 02, 2018 | 7.323 | 7.617 | 7.240 | 7.534 | 275,546 | +0.26(+3.54%) |
Nov 01, 2018 | 7.323 | 7.507 | 7.249 | 7.277 | 360,087 | -0.09(-1.25%) |
Oct 31, 2018 | 7.065 | 7.525 | 6.963 | 7.369 | 1,174,511 | +0.28(+3.90%) |
Oct 30, 2018 | 7.092 | 7.258 | 7.019 | 7.092 | 277,156 | +0.02(+0.26%) |
Oct 29, 2018 | 7.184 | 7.212 | 7.028 | 7.074 | 241,182 | -0.04(-0.52%) |
Oct 26, 2018 | 7.074 | 7.194 | 6.899 | 7.111 | 277,935 | +0.02(+0.26%) |
Oct 25, 2018 | 7.157 | 7.157 | 6.991 | 7.092 | 423,152 | -0.04(-0.52%) |
Oct 24, 2018 | 7.415 | 7.470 | 7.111 | 7.129 | 399,469 | -0.24(-3.25%) |
Oct 23, 2018 | 7.479 | 7.507 | 7.304 | 7.369 | 431,512 | -0.16(-2.08%) |
Oct 22, 2018 | 7.479 | 7.544 | 7.323 | 7.525 | 358,122 | +0.07(+0.99%) |
Oct 19, 2018 | 7.295 | 7.557 | 7.295 | 7.452 | 312,351 | +0.18(+2.53%) |
Oct 18, 2018 | 7.378 | 7.433 | 7.212 | 7.267 | 294,172 | -0.14(-1.87%) |
Oct 17, 2018 | 7.553 | 7.553 | 7.382 | 7.405 | 217,986 | -0.10(-1.35%) |
Oct 16, 2018 | 7.369 | 7.580 | 7.332 | 7.507 | 374,275 | +0.18(+2.39%) |
Oct 15, 2018 | 7.111 | 7.415 | 7.092 | 7.332 | 330,012 | +0.19(+2.71%) |
Oct 12, 2018 | 6.890 | 7.258 | 6.880 | 7.138 | 540,236 | +0.25(+3.61%) |
Oct 11, 2018 | 6.834 | 6.945 | 6.705 | 6.890 | 325,200 | +0.03(+0.40%) |
Oct 10, 2018 | 6.973 | 6.973 | 6.807 | 6.862 | 503,940 | -0.10(-1.46%) |
Oct 09, 2018 | 6.816 | 7.065 | 6.752 | 6.963 | 702,056 | +0.10(+1.48%) |
Oct 08, 2018 | 6.770 | 6.917 | 6.715 | 6.862 | 338,904 | +0.14(+2.05%) |
Oct 05, 2018 | 6.678 | 6.733 | 6.567 | 6.724 | 403,114 | +0.07(+1.11%) |
Oct 04, 2018 | 6.798 | 6.798 | 6.604 | 6.650 | 484,251 | -0.15(-2.17%) |
Oct 03, 2018 | 6.761 | 6.899 | 6.761 | 6.798 | 597,665 | +0.09(+1.37%) |
Oct 02, 2018 | 6.724 | 6.816 | 6.687 | 6.705 | 311,206 | +0.00(+0.00%) |