Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.866 | 7.026 | 6.850 | 7.010 | 49,443,708 | +0.07(+1.03%) |
Jan 30, 2019 | 6.898 | 6.946 | 6.787 | 6.938 | 37,527,768 | +0.08(+1.16%) |
Jan 29, 2019 | 6.819 | 6.882 | 6.749 | 6.858 | 38,889,352 | +0.08(+1.15%) |
Jan 28, 2019 | 6.890 | 6.890 | 6.717 | 6.780 | 53,750,984 | -0.16(-2.26%) |
Jan 25, 2019 | 6.843 | 7.015 | 6.835 | 6.937 | 67,861,280 | +0.20(+3.02%) |
Jan 24, 2019 | 6.514 | 6.796 | 6.436 | 6.733 | 101,536,520 | +0.20(+3.12%) |
Jan 23, 2019 | 6.686 | 6.686 | 6.483 | 6.530 | 57,311,856 | -0.13(-1.88%) |
Jan 22, 2019 | 6.686 | 6.733 | 6.624 | 6.655 | 60,248,360 | -0.06(-0.93%) |
Jan 18, 2019 | 6.569 | 6.733 | 6.522 | 6.717 | 65,303,812 | +0.17(+2.63%) |
Jan 17, 2019 | 6.475 | 6.608 | 6.428 | 6.545 | 72,436,368 | +0.05(+0.84%) |
Jan 16, 2019 | 6.796 | 6.866 | 6.467 | 6.490 | 94,334,352 | -0.43(-6.22%) |
Jan 15, 2019 | 7.062 | 7.070 | 6.851 | 6.921 | 83,405,840 | -0.12(-1.67%) |
Jan 14, 2019 | 6.890 | 7.093 | 6.858 | 7.038 | 56,561,056 | +0.13(+1.93%) |
Jan 11, 2019 | 6.866 | 6.992 | 6.811 | 6.905 | 53,082,928 | +0.12(+1.73%) |
Jan 10, 2019 | 6.819 | 6.866 | 6.616 | 6.788 | 50,422,980 | -0.04(-0.57%) |
Jan 09, 2019 | 6.616 | 6.866 | 6.545 | 6.827 | 61,803,412 | +0.27(+4.18%) |
Jan 08, 2019 | 6.592 | 6.686 | 6.537 | 6.553 | 58,290,404 | +0.06(+0.97%) |
Jan 07, 2019 | 6.349 | 6.545 | 6.279 | 6.490 | 52,014,496 | +0.16(+2.60%) |
Jan 04, 2019 | 6.193 | 6.357 | 6.146 | 6.326 | 54,973,280 | +0.23(+3.86%) |
Jan 03, 2019 | 6.240 | 6.256 | 6.091 | 6.091 | 49,330,708 | -0.09(-1.52%) |
Jan 02, 2019 | 5.895 | 6.279 | 5.856 | 6.185 | 60,635,740 | +0.20(+3.27%) |
Dec 31, 2018 | 6.146 | 6.154 | 5.872 | 5.989 | 73,846,424 | -0.13(-2.05%) |
Dec 28, 2018 | 6.130 | 6.295 | 6.075 | 6.115 | 60,455,052 | -0.03(-0.51%) |
Dec 27, 2018 | 6.122 | 6.146 | 5.895 | 6.146 | 63,606,448 | +0.00(+0.00%) |
Dec 26, 2018 | 6.052 | 6.154 | 5.801 | 6.146 | 75,072,088 | +0.17(+2.88%) |
Dec 24, 2018 | 6.271 | 6.271 | 5.958 | 5.974 | 49,442,336 | -0.33(-5.22%) |
Dec 21, 2018 | 6.436 | 6.577 | 6.295 | 6.303 | 73,496,704 | -0.16(-2.54%) |
Dec 20, 2018 | 6.522 | 6.592 | 6.404 | 6.467 | 74,134,760 | -0.05(-0.72%) |
Dec 19, 2018 | 6.624 | 6.772 | 6.475 | 6.514 | 96,091,464 | -0.12(-1.77%) |
Dec 18, 2018 | 6.694 | 6.796 | 6.584 | 6.631 | 48,820,464 | -0.02(-0.35%) |
Dec 17, 2018 | 6.639 | 6.827 | 6.584 | 6.655 | 56,788,400 | -0.02(-0.23%) |
Dec 14, 2018 | 6.670 | 6.796 | 6.624 | 6.670 | 45,487,536 | +0.02(+0.24%) |
Dec 13, 2018 | 6.788 | 6.811 | 6.616 | 6.655 | 40,413,736 | -0.11(-1.62%) |
Dec 12, 2018 | 6.764 | 6.835 | 6.725 | 6.764 | 51,854,104 | +0.08(+1.17%) |
Dec 11, 2018 | 6.827 | 6.890 | 6.655 | 6.686 | 50,645,556 | +0.02(+0.23%) |
Dec 10, 2018 | 6.913 | 6.929 | 6.561 | 6.670 | 72,134,192 | -0.23(-3.40%) |
Dec 07, 2018 | 7.062 | 7.148 | 6.890 | 6.905 | 55,605,528 | -0.16(-2.22%) |
Dec 06, 2018 | 7.140 | 7.140 | 6.984 | 7.062 | 68,900,272 | -0.13(-1.74%) |
Dec 04, 2018 | 7.477 | 7.516 | 7.187 | 7.187 | 73,992,416 | -0.33(-4.37%) |
Dec 03, 2018 | 7.602 | 7.712 | 7.516 | 7.516 | 82,450,312 | +0.15(+2.02%) |
Nov 30, 2018 | 7.336 | 7.422 | 7.328 | 7.367 | 46,325,680 | +0.03(+0.43%) |
Nov 29, 2018 | 7.336 | 7.391 | 7.250 | 7.336 | 35,184,020 | -0.03(-0.43%) |
Nov 28, 2018 | 7.258 | 7.391 | 7.179 | 7.367 | 41,221,484 | +0.10(+1.40%) |
Nov 27, 2018 | 7.336 | 7.383 | 7.242 | 7.266 | 43,782,132 | -0.09(-1.28%) |
Nov 26, 2018 | 7.226 | 7.461 | 7.179 | 7.359 | 59,068,224 | +0.21(+2.96%) |
Nov 23, 2018 | 7.101 | 7.219 | 7.070 | 7.148 | 17,269,660 | +0.02(+0.22%) |
Nov 21, 2018 | 7.132 | 7.132 | 7.132 | 0 | +0.04(+0.55%) | |
Nov 20, 2018 | 7.125 | 7.219 | 7.054 | 7.093 | 44,908,572 | -0.15(-2.05%) |
Nov 19, 2018 | 7.062 | 7.328 | 7.015 | 7.242 | 71,795,624 | +0.16(+2.21%) |
Nov 16, 2018 | 7.266 | 7.289 | 7.031 | 7.085 | 69,716,384 | -0.20(-2.79%) |
Nov 15, 2018 | 7.438 | 7.461 | 7.140 | 7.289 | 73,013,096 | -0.18(-2.41%) |
Nov 14, 2018 | 7.540 | 7.571 | 7.383 | 7.469 | 59,573,648 | +0.00(+0.00%) |
Nov 13, 2018 | 7.461 | 7.571 | 7.414 | 7.469 | 42,264,540 | +0.04(+0.53%) |
Nov 12, 2018 | 7.344 | 7.500 | 7.336 | 7.430 | 46,379,156 | +0.09(+1.17%) |
Nov 09, 2018 | 7.344 | 7.673 | 7.258 | 7.344 | 66,677,768 | -0.06(-0.85%) |
Nov 08, 2018 | 7.500 | 7.555 | 7.391 | 7.406 | 71,266,440 | -0.11(-1.46%) |
Nov 07, 2018 | 7.516 | 7.516 | 7.399 | 7.516 | 47,701,340 | +0.05(+0.63%) |
Nov 06, 2018 | 7.406 | 7.493 | 7.367 | 7.469 | 52,275,216 | +0.01(+0.10%) |
Nov 05, 2018 | 7.344 | 7.493 | 7.320 | 7.461 | 52,708,636 | +0.12(+1.60%) |
Nov 02, 2018 | 7.328 | 7.399 | 7.250 | 7.344 | 61,946,260 | +0.07(+0.97%) |