Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.040 | 5.440 | 5.040 | 5.360 | 7,800 | +0.25(+4.89%) |
Jan 30, 2019 | 4.990 | 5.110 | 4.990 | 5.110 | 7,716 | +0.14(+2.81%) |
Jan 29, 2019 | 5.040 | 5.040 | 4.970 | 4.970 | 1,527 | -0.05(-0.99%) |
Jan 28, 2019 | 4.900 | 5.040 | 4.900 | 5.020 | 6,089 | +0.00(+0.00%) |
Jan 25, 2019 | 5.033 | 5.038 | 5.015 | 5.020 | 1,800 | +0.05(+1.01%) |
Jan 24, 2019 | 4.940 | 5.030 | 4.940 | 4.970 | 3,816 | -0.03(-0.70%) |
Jan 23, 2019 | 4.960 | 5.020 | 4.935 | 5.005 | 3,127 | +0.01(+0.30%) |
Jan 22, 2019 | 5.060 | 5.060 | 4.930 | 4.990 | 8,198 | -0.27(-5.13%) |
Jan 18, 2019 | 5.120 | 5.260 | 5.120 | 5.260 | 1,800 | +0.07(+1.35%) |
Jan 17, 2019 | 5.270 | 5.270 | 5.150 | 5.190 | 5,548 | -0.21(-3.98%) |
Jan 16, 2019 | 5.460 | 5.480 | 5.350 | 5.405 | 4,362 | -0.12(-2.26%) |
Jan 15, 2019 | 5.420 | 5.540 | 5.420 | 5.530 | 3,338 | +0.09(+1.65%) |
Jan 14, 2019 | 5.430 | 5.500 | 5.410 | 5.440 | 9,754 | -0.16(-2.86%) |
Jan 11, 2019 | 5.600 | 5.620 | 5.600 | 5.600 | 900 | +0.04(+0.72%) |
Jan 10, 2019 | 5.540 | 5.570 | 5.510 | 5.560 | 4,932 | -0.08(-1.42%) |
Jan 09, 2019 | 5.600 | 5.740 | 5.450 | 5.640 | 5,119 | -0.07(-1.23%) |
Jan 08, 2019 | 5.590 | 5.730 | 5.590 | 5.710 | 10,980 | +0.20(+3.63%) |
Jan 07, 2019 | 5.580 | 5.620 | 5.500 | 5.510 | 3,395 | -0.12(-2.13%) |
Jan 04, 2019 | 5.470 | 5.760 | 5.470 | 5.630 | 14,400 | +0.10(+1.81%) |
Jan 03, 2019 | 5.560 | 5.580 | 5.454 | 5.530 | 9,787 | -0.15(-2.64%) |
Jan 02, 2019 | 5.785 | 5.970 | 5.610 | 5.680 | 7,126 | -0.20(-3.40%) |
Dec 31, 2018 | 5.760 | 5.880 | 5.700 | 5.880 | 12,000 | -0.03(-0.51%) |
Dec 28, 2018 | 5.770 | 5.920 | 5.770 | 5.910 | 16,300 | +0.00(+0.00%) |
Dec 27, 2018 | 5.930 | 5.930 | 5.800 | 5.910 | 12,816 | -0.29(-4.68%) |
Dec 26, 2018 | 6.030 | 6.200 | 5.890 | 6.200 | 34,988 | +0.25(+4.20%) |
Dec 24, 2018 | 5.800 | 6.000 | 5.800 | 5.950 | 11,900 | -0.20(-3.25%) |
Dec 21, 2018 | 6.080 | 6.420 | 6.080 | 6.150 | 7,200 | -0.05(-0.81%) |
Dec 20, 2018 | 6.310 | 6.440 | 6.150 | 6.200 | 10,443 | -0.17(-2.67%) |
Dec 19, 2018 | 6.410 | 6.464 | 6.370 | 6.370 | 9,405 | -0.09(-1.39%) |
Dec 18, 2018 | 6.600 | 6.620 | 6.440 | 6.460 | 4,040 | -0.21(-3.15%) |
Dec 17, 2018 | 6.680 | 6.713 | 6.630 | 6.670 | 10,214 | -0.06(-0.89%) |
Dec 14, 2018 | 6.740 | 6.910 | 6.650 | 6.730 | 4,200 | -0.10(-1.50%) |
Dec 13, 2018 | 6.720 | 6.920 | 6.720 | 6.832 | 8,184 | -0.07(-0.98%) |
Dec 12, 2018 | 7.030 | 7.030 | 6.670 | 6.900 | 4,029 | -0.13(-1.85%) |
Dec 11, 2018 | 7.050 | 7.140 | 6.975 | 7.030 | 13,162 | +0.03(+0.43%) |
Dec 10, 2018 | 7.050 | 7.050 | 6.800 | 7.000 | 11,244 | -0.05(-0.71%) |
Dec 07, 2018 | 7.200 | 7.200 | 6.945 | 7.050 | 3,600 | +0.10(+1.44%) |
Dec 06, 2018 | 6.950 | 6.990 | 6.937 | 6.950 | 3,366 | -0.03(-0.43%) |
Dec 04, 2018 | 7.050 | 7.083 | 6.915 | 6.980 | 7,800 | -0.13(-1.83%) |
Dec 03, 2018 | 7.100 | 7.230 | 7.100 | 7.110 | 9,318 | +0.00(+0.00%) |
Nov 30, 2018 | 7.220 | 7.220 | 7.060 | 7.110 | 6,300 | -0.05(-0.70%) |
Nov 29, 2018 | 7.150 | 7.230 | 7.150 | 7.160 | 3,389 | +0.01(+0.14%) |
Nov 28, 2018 | 7.090 | 7.150 | 7.050 | 7.150 | 15,508 | +0.09(+1.27%) |
Nov 27, 2018 | 7.060 | 7.110 | 7.030 | 7.060 | 4,612 | +0.03(+0.43%) |
Nov 26, 2018 | 7.060 | 7.120 | 7.000 | 7.030 | 8,319 | +0.13(+1.88%) |
Nov 23, 2018 | 6.800 | 6.900 | 6.800 | 6.900 | 1,800 | +0.12(+1.77%) |
Nov 21, 2018 | 6.780 | 6.780 | 6.780 | 0 | +0.28(+4.31%) | |
Nov 20, 2018 | 6.550 | 6.550 | 6.270 | 6.500 | 18,977 | -0.10(-1.52%) |
Nov 19, 2018 | 6.550 | 6.700 | 6.550 | 6.600 | 10,898 | +0.28(+4.43%) |
Nov 16, 2018 | 6.240 | 6.320 | 6.240 | 6.320 | 1,700 | -0.10(-1.56%) |
Nov 15, 2018 | 6.410 | 6.560 | 6.320 | 6.420 | 2,856 | -0.03(-0.47%) |
Nov 14, 2018 | 6.510 | 6.532 | 6.450 | 6.450 | 1,300 | -0.16(-2.35%) |
Nov 13, 2018 | 6.590 | 6.690 | 6.540 | 6.605 | 3,870 | -0.15(-2.29%) |
Nov 12, 2018 | 6.760 | 6.760 | 6.760 | 6.760 | 223 | +0.02(+0.30%) |
Nov 09, 2018 | 6.600 | 6.760 | 6.570 | 6.740 | 14,600 | +0.01(+0.15%) |
Nov 08, 2018 | 6.663 | 6.890 | 6.663 | 6.730 | 1,456 | -0.13(-1.90%) |
Nov 07, 2018 | 6.880 | 6.890 | 6.750 | 6.860 | 4,447 | +0.25(+3.78%) |
Nov 06, 2018 | 6.640 | 6.640 | 6.270 | 6.610 | 21,688 | +0.17(+2.64%) |
Nov 05, 2018 | 6.400 | 6.650 | 6.400 | 6.440 | 2,618 | +0.04(+0.63%) |
Nov 02, 2018 | 6.540 | 6.560 | 6.400 | 6.400 | 1,400 | +0.00(+0.00%) |