Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.221 | 7.333 | 7.215 | 7.333 | 1,142,125 | +0.09(+1.31%) |
Jan 30, 2019 | 7.137 | 7.249 | 7.126 | 7.238 | 896,785 | +0.12(+1.65%) |
Jan 29, 2019 | 7.121 | 7.176 | 7.104 | 7.121 | 626,692 | +0.00(+0.00%) |
Jan 28, 2019 | 7.070 | 7.136 | 7.054 | 7.121 | 674,153 | +0.04(+0.63%) |
Jan 25, 2019 | 7.076 | 7.093 | 7.006 | 7.076 | 866,070 | +0.01(+0.16%) |
Jan 24, 2019 | 6.970 | 7.076 | 6.964 | 7.065 | 953,240 | +0.10(+1.44%) |
Jan 23, 2019 | 6.948 | 6.975 | 6.920 | 6.964 | 632,591 | +0.04(+0.56%) |
Jan 22, 2019 | 6.948 | 6.970 | 6.897 | 6.925 | 1,390,291 | -0.01(-0.08%) |
Jan 18, 2019 | 6.903 | 6.942 | 6.875 | 6.931 | 554,801 | +0.06(+0.89%) |
Jan 17, 2019 | 6.786 | 6.886 | 6.758 | 6.869 | 664,399 | +0.04(+0.65%) |
Jan 16, 2019 | 6.702 | 6.858 | 6.702 | 6.825 | 926,088 | +0.12(+1.83%) |
Jan 15, 2019 | 6.696 | 6.730 | 6.658 | 6.702 | 500,347 | +0.00(+0.00%) |
Jan 14, 2019 | 6.797 | 6.853 | 6.685 | 6.702 | 866,941 | -0.09(-1.40%) |
Jan 11, 2019 | 6.747 | 6.808 | 6.724 | 6.797 | 543,153 | +0.02(+0.33%) |
Jan 10, 2019 | 6.708 | 6.847 | 6.702 | 6.775 | 569,354 | +0.06(+0.91%) |
Jan 09, 2019 | 6.780 | 6.814 | 6.702 | 6.713 | 747,392 | -0.06(-0.91%) |
Jan 08, 2019 | 6.730 | 6.791 | 6.713 | 6.775 | 943,083 | +0.07(+1.00%) |
Jan 07, 2019 | 6.523 | 6.713 | 6.507 | 6.708 | 953,665 | +0.19(+2.91%) |
Jan 04, 2019 | 6.378 | 6.529 | 6.378 | 6.518 | 961,225 | +0.18(+2.82%) |
Jan 03, 2019 | 6.256 | 6.401 | 6.256 | 6.339 | 824,648 | +0.07(+1.16%) |
Jan 02, 2019 | 6.144 | 6.328 | 6.111 | 6.267 | 681,391 | +0.10(+1.63%) |
Dec 31, 2018 | 6.289 | 6.311 | 6.055 | 6.166 | 2,088,210 | -0.12(-1.95%) |
Dec 28, 2018 | 6.278 | 6.345 | 6.267 | 6.289 | 979,862 | +0.02(+0.36%) |
Dec 27, 2018 | 6.166 | 6.272 | 6.111 | 6.267 | 1,194,152 | +0.03(+0.54%) |
Dec 26, 2018 | 6.122 | 6.233 | 6.088 | 6.233 | 1,403,032 | +0.11(+1.82%) |
Dec 24, 2018 | 6.021 | 6.172 | 5.971 | 6.122 | 1,263,176 | +0.10(+1.67%) |
Dec 21, 2018 | 5.915 | 6.058 | 5.898 | 6.021 | 2,064,197 | +0.09(+1.51%) |
Dec 20, 2018 | 6.183 | 6.217 | 5.921 | 5.932 | 2,051,490 | -0.26(-4.23%) |
Dec 19, 2018 | 6.127 | 6.317 | 6.127 | 6.194 | 1,799,373 | +0.07(+1.19%) |
Dec 18, 2018 | 6.194 | 6.306 | 6.071 | 6.122 | 1,710,614 | +0.08(+1.29%) |
Dec 17, 2018 | 6.323 | 6.350 | 6.016 | 6.044 | 2,490,330 | -0.30(-4.67%) |
Dec 14, 2018 | 6.384 | 6.390 | 6.328 | 6.339 | 1,038,639 | -0.07(-1.13%) |
Dec 13, 2018 | 6.484 | 6.507 | 6.395 | 6.412 | 1,013,291 | -0.08(-1.29%) |
Dec 12, 2018 | 6.551 | 6.563 | 6.490 | 6.496 | 820,969 | -0.01(-0.17%) |
Dec 11, 2018 | 6.574 | 6.590 | 6.479 | 6.507 | 835,861 | -0.01(-0.17%) |
Dec 10, 2018 | 6.590 | 6.607 | 6.457 | 6.518 | 1,082,047 | -0.07(-1.02%) |
Dec 07, 2018 | 6.585 | 6.641 | 6.568 | 6.585 | 984,700 | +0.00(+0.00%) |
Dec 06, 2018 | 6.596 | 6.646 | 6.484 | 6.585 | 1,507,176 | -0.10(-1.50%) |
Dec 04, 2018 | 6.808 | 6.830 | 6.685 | 6.685 | 1,086,127 | -0.13(-1.88%) |
Dec 03, 2018 | 6.819 | 6.847 | 6.758 | 6.814 | 1,092,272 | +0.03(+0.41%) |
Nov 30, 2018 | 6.830 | 6.858 | 6.780 | 6.786 | 492,619 | -0.06(-0.90%) |
Nov 29, 2018 | 6.825 | 6.881 | 6.825 | 6.847 | 659,812 | +0.00(+0.00%) |
Nov 28, 2018 | 6.741 | 6.858 | 6.720 | 6.847 | 894,314 | +0.10(+1.49%) |
Nov 27, 2018 | 6.769 | 6.802 | 6.724 | 6.747 | 715,190 | -0.03(-0.41%) |
Nov 26, 2018 | 6.842 | 6.886 | 6.763 | 6.775 | 836,719 | -0.06(-0.90%) |
Nov 23, 2018 | 6.769 | 6.847 | 6.747 | 6.836 | 380,081 | +0.05(+0.74%) |
Nov 21, 2018 | 6.786 | 6.786 | 6.786 | 0 | +0.02(+0.33%) | |
Nov 20, 2018 | 6.791 | 6.825 | 6.736 | 6.763 | 1,511,315 | -0.06(-0.90%) |
Nov 19, 2018 | 6.836 | 6.886 | 6.814 | 6.825 | 1,541,854 | -0.02(-0.24%) |
Nov 16, 2018 | 6.853 | 6.911 | 6.836 | 6.842 | 1,056,559 | -0.03(-0.41%) |
Nov 15, 2018 | 6.881 | 6.965 | 6.847 | 6.869 | 1,126,196 | -0.04(-0.57%) |
Nov 14, 2018 | 6.909 | 6.964 | 6.892 | 6.909 | 1,094,365 | +0.07(+0.98%) |
Nov 13, 2018 | 6.875 | 6.903 | 6.808 | 6.842 | 1,031,681 | -0.01(-0.16%) |
Nov 12, 2018 | 6.925 | 6.948 | 6.847 | 6.853 | 927,030 | -0.07(-1.05%) |
Nov 09, 2018 | 6.869 | 6.925 | 6.869 | 6.925 | 867,145 | +0.04(+0.57%) |
Nov 08, 2018 | 6.909 | 7.037 | 6.867 | 6.886 | 1,290,943 | +0.00(+0.00%) |
Nov 07, 2018 | 6.902 | 6.946 | 6.854 | 6.886 | 1,719,064 | +0.01(+0.16%) |
Nov 06, 2018 | 6.902 | 6.957 | 6.864 | 6.875 | 1,129,677 | +0.01(+0.16%) |
Nov 05, 2018 | 6.794 | 6.913 | 6.777 | 6.864 | 2,170,865 | +0.09(+1.36%) |
Nov 02, 2018 | 6.924 | 6.973 | 6.767 | 6.772 | 1,768,343 | -0.05(-0.72%) |