Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.270 | 6.330 | 5.970 | 6.030 | 139,968 | -0.20(-3.21%) |
Jan 30, 2019 | 6.320 | 6.320 | 6.130 | 6.230 | 122,024 | -0.03(-0.48%) |
Jan 29, 2019 | 6.390 | 6.470 | 6.250 | 6.260 | 160,378 | -0.14(-2.19%) |
Jan 28, 2019 | 6.270 | 6.460 | 6.230 | 6.400 | 246,307 | +0.00(+0.00%) |
Jan 25, 2019 | 6.020 | 6.480 | 6.020 | 6.400 | 244,500 | +0.38(+6.31%) |
Jan 24, 2019 | 6.020 | 6.030 | 5.850 | 6.020 | 141,858 | -0.01(-0.17%) |
Jan 23, 2019 | 6.250 | 6.390 | 5.800 | 6.030 | 192,612 | -0.19(-3.05%) |
Jan 22, 2019 | 6.470 | 6.510 | 6.080 | 6.220 | 372,037 | -0.41(-6.18%) |
Jan 18, 2019 | 5.810 | 6.640 | 5.770 | 6.630 | 570,600 | +0.90(+15.71%) |
Jan 17, 2019 | 6.290 | 6.430 | 5.010 | 5.730 | 808,186 | -1.04(-15.36%) |
Jan 16, 2019 | 6.530 | 6.830 | 6.530 | 6.770 | 127,867 | +0.21(+3.20%) |
Jan 15, 2019 | 6.490 | 6.640 | 6.450 | 6.560 | 87,324 | +0.15(+2.34%) |
Jan 14, 2019 | 6.260 | 6.550 | 6.260 | 6.410 | 126,781 | +0.06(+0.94%) |
Jan 11, 2019 | 6.300 | 6.420 | 6.280 | 6.350 | 144,600 | +0.02(+0.32%) |
Jan 10, 2019 | 6.180 | 6.420 | 6.150 | 6.330 | 160,674 | +0.03(+0.48%) |
Jan 09, 2019 | 6.120 | 6.460 | 6.055 | 6.300 | 334,695 | +0.33(+5.53%) |
Jan 08, 2019 | 5.800 | 5.980 | 5.720 | 5.970 | 188,961 | +0.26(+4.55%) |
Jan 07, 2019 | 5.270 | 5.800 | 5.160 | 5.710 | 258,441 | +0.49(+9.39%) |
Jan 04, 2019 | 4.930 | 5.350 | 4.880 | 5.220 | 148,700 | +0.42(+8.75%) |
Jan 03, 2019 | 4.780 | 4.960 | 4.640 | 4.800 | 185,756 | +0.00(+0.00%) |
Jan 02, 2019 | 4.430 | 4.880 | 4.390 | 4.800 | 218,118 | +0.28(+6.19%) |
Dec 31, 2018 | 4.640 | 4.640 | 4.270 | 4.520 | 347,900 | -0.07(-1.53%) |
Dec 28, 2018 | 4.860 | 4.910 | 4.580 | 4.590 | 247,000 | -0.31(-6.33%) |
Dec 27, 2018 | 4.400 | 4.910 | 4.400 | 4.900 | 409,101 | +0.36(+7.93%) |
Dec 26, 2018 | 4.500 | 4.560 | 4.210 | 4.540 | 683,394 | +0.18(+4.13%) |
Dec 24, 2018 | 4.640 | 4.660 | 4.340 | 4.360 | 139,200 | -0.25(-5.42%) |
Dec 21, 2018 | 4.830 | 4.870 | 4.570 | 4.610 | 269,000 | -0.24(-4.95%) |
Dec 20, 2018 | 4.930 | 5.070 | 4.830 | 4.850 | 315,990 | -0.14(-2.81%) |
Dec 19, 2018 | 5.180 | 5.320 | 4.950 | 4.990 | 266,661 | -0.15(-2.92%) |
Dec 18, 2018 | 5.570 | 5.570 | 5.085 | 5.140 | 296,689 | -0.43(-7.72%) |
Dec 17, 2018 | 5.920 | 5.930 | 5.540 | 5.570 | 310,444 | -0.35(-5.91%) |
Dec 14, 2018 | 5.970 | 6.080 | 5.880 | 5.920 | 150,000 | -0.12(-1.99%) |
Dec 13, 2018 | 6.080 | 6.210 | 5.980 | 6.040 | 119,410 | -0.06(-0.98%) |
Dec 12, 2018 | 6.270 | 6.400 | 6.070 | 6.100 | 165,632 | -0.04(-0.65%) |
Dec 11, 2018 | 6.040 | 6.360 | 5.960 | 6.140 | 261,033 | +0.18(+3.02%) |
Dec 10, 2018 | 6.710 | 6.732 | 5.860 | 5.960 | 241,003 | -0.83(-12.22%) |
Dec 07, 2018 | 6.910 | 7.160 | 6.760 | 6.790 | 113,800 | +0.06(+0.89%) |
Dec 06, 2018 | 6.830 | 6.840 | 6.580 | 6.730 | 121,595 | -0.21(-3.03%) |
Dec 04, 2018 | 7.380 | 7.430 | 6.930 | 6.940 | 126,200 | -0.49(-6.59%) |
Dec 03, 2018 | 7.030 | 7.490 | 6.870 | 7.430 | 221,702 | +0.56(+8.15%) |
Nov 30, 2018 | 6.810 | 6.920 | 6.620 | 6.870 | 111,100 | +0.01(+0.15%) |
Nov 29, 2018 | 6.980 | 7.000 | 6.830 | 6.860 | 181,480 | -0.05(-0.72%) |
Nov 28, 2018 | 6.880 | 7.080 | 6.850 | 6.910 | 192,912 | +0.03(+0.44%) |
Nov 27, 2018 | 7.380 | 7.480 | 6.760 | 6.880 | 377,098 | -0.57(-7.65%) |
Nov 26, 2018 | 7.390 | 7.530 | 7.250 | 7.450 | 86,184 | +0.08(+1.09%) |
Nov 23, 2018 | 7.270 | 7.520 | 7.200 | 7.370 | 55,800 | -0.26(-3.41%) |
Nov 21, 2018 | 7.630 | 7.630 | 7.630 | 0 | +0.32(+4.38%) | |
Nov 20, 2018 | 7.410 | 7.520 | 7.160 | 7.310 | 104,556 | -0.27(-3.56%) |
Nov 19, 2018 | 7.380 | 7.640 | 7.200 | 7.580 | 121,331 | +0.18(+2.43%) |
Nov 16, 2018 | 7.780 | 7.820 | 7.350 | 7.400 | 112,800 | -0.37(-4.76%) |
Nov 15, 2018 | 7.250 | 7.810 | 7.250 | 7.770 | 135,703 | +0.33(+4.44%) |
Nov 14, 2018 | 7.810 | 7.810 | 7.410 | 7.440 | 121,253 | -0.13(-1.72%) |
Nov 13, 2018 | 7.710 | 7.900 | 7.530 | 7.570 | 136,790 | -0.17(-2.20%) |
Nov 12, 2018 | 7.960 | 8.050 | 7.740 | 7.740 | 148,796 | -0.18(-2.27%) |
Nov 09, 2018 | 7.830 | 8.120 | 7.790 | 7.920 | 114,400 | -0.04(-0.50%) |
Nov 08, 2018 | 8.300 | 8.420 | 7.830 | 7.960 | 132,464 | -0.40(-4.78%) |
Nov 07, 2018 | 8.190 | 8.410 | 8.060 | 8.360 | 54,518 | +0.27(+3.34%) |
Nov 06, 2018 | 8.010 | 8.160 | 7.870 | 8.090 | 86,315 | +0.09(+1.12%) |
Nov 05, 2018 | 7.890 | 8.090 | 7.830 | 8.000 | 178,077 | +0.01(+0.13%) |
Nov 02, 2018 | 8.270 | 8.350 | 7.795 | 7.990 | 143,600 | -0.24(-2.92%) |