Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.000 | 6.320 | 6.000 | 6.240 | 20,189,144 | +0.20(+3.31%) |
Jan 30, 2019 | 6.040 | 6.110 | 5.970 | 6.040 | 6,576,752 | +0.01(+0.17%) |
Jan 29, 2019 | 6.030 | 6.070 | 5.970 | 6.030 | 11,492,359 | -0.01(-0.17%) |
Jan 28, 2019 | 6.110 | 6.180 | 6.010 | 6.040 | 12,559,965 | -0.14(-2.27%) |
Jan 25, 2019 | 6.250 | 6.310 | 6.150 | 6.180 | 9,731,700 | -0.07(-1.12%) |
Jan 24, 2019 | 6.160 | 6.280 | 6.110 | 6.250 | 15,685,143 | +0.08(+1.30%) |
Jan 23, 2019 | 6.030 | 6.180 | 6.010 | 6.170 | 10,361,286 | +0.13(+2.15%) |
Jan 22, 2019 | 6.050 | 6.070 | 5.960 | 6.040 | 17,559,024 | -0.03(-0.49%) |
Jan 18, 2019 | 6.070 | 6.160 | 6.020 | 6.070 | 8,620,200 | +0.06(+1.00%) |
Jan 17, 2019 | 6.030 | 6.090 | 5.990 | 6.010 | 13,101,597 | -0.04(-0.66%) |
Jan 16, 2019 | 6.130 | 6.170 | 6.010 | 6.050 | 9,231,814 | -0.06(-0.98%) |
Jan 15, 2019 | 6.220 | 6.320 | 6.100 | 6.110 | 9,759,431 | -0.12(-1.93%) |
Jan 14, 2019 | 6.320 | 6.330 | 6.180 | 6.230 | 13,492,345 | -0.14(-2.20%) |
Jan 11, 2019 | 6.240 | 6.390 | 6.220 | 6.370 | 13,963,300 | +0.09(+1.43%) |
Jan 10, 2019 | 6.230 | 6.390 | 6.200 | 6.280 | 12,024,307 | +0.02(+0.32%) |
Jan 09, 2019 | 6.280 | 6.320 | 6.190 | 6.260 | 9,515,458 | -0.03(-0.48%) |
Jan 08, 2019 | 6.350 | 6.360 | 6.220 | 6.290 | 6,635,532 | -0.03(-0.47%) |
Jan 07, 2019 | 6.210 | 6.340 | 6.170 | 6.320 | 8,823,574 | +0.11(+1.77%) |
Jan 04, 2019 | 6.070 | 6.220 | 6.060 | 6.210 | 12,364,800 | +0.20(+3.33%) |
Jan 03, 2019 | 5.950 | 6.140 | 5.920 | 6.010 | 8,181,154 | -0.01(-0.17%) |
Jan 02, 2019 | 5.740 | 6.030 | 5.710 | 6.020 | 14,267,524 | +0.20(+3.44%) |
Dec 31, 2018 | 5.870 | 5.920 | 5.760 | 5.820 | 8,886,700 | -0.02(-0.34%) |
Dec 28, 2018 | 5.860 | 5.940 | 5.800 | 5.840 | 7,717,900 | -0.01(-0.17%) |
Dec 27, 2018 | 5.780 | 5.850 | 5.660 | 5.850 | 7,817,260 | -0.05(-0.85%) |
Dec 26, 2018 | 5.640 | 5.910 | 5.550 | 5.900 | 15,731,765 | +0.29(+5.17%) |
Dec 24, 2018 | 5.730 | 5.760 | 5.560 | 5.610 | 13,928,600 | -0.18(-3.11%) |
Dec 21, 2018 | 6.030 | 6.110 | 5.750 | 5.790 | 18,610,600 | -0.19(-3.18%) |
Dec 20, 2018 | 5.970 | 6.040 | 5.910 | 5.980 | 25,217,422 | +0.00(+0.00%) |
Dec 19, 2018 | 5.910 | 6.110 | 5.910 | 5.980 | 14,265,728 | +0.07(+1.18%) |
Dec 18, 2018 | 5.900 | 6.020 | 5.840 | 5.910 | 15,709,228 | +0.09(+1.55%) |
Dec 17, 2018 | 5.960 | 6.000 | 5.800 | 5.820 | 16,523,411 | -0.15(-2.51%) |
Dec 14, 2018 | 6.050 | 6.150 | 5.960 | 5.970 | 11,548,200 | -0.10(-1.65%) |
Dec 13, 2018 | 6.050 | 6.120 | 5.990 | 6.070 | 10,777,273 | +0.03(+0.50%) |
Dec 12, 2018 | 6.020 | 6.140 | 5.990 | 6.040 | 15,516,826 | +0.10(+1.68%) |
Dec 11, 2018 | 6.020 | 6.080 | 5.910 | 5.940 | 7,734,999 | +0.01(+0.17%) |
Dec 10, 2018 | 6.000 | 6.040 | 5.780 | 5.930 | 16,075,561 | -0.08(-1.33%) |
Dec 07, 2018 | 6.140 | 6.290 | 5.980 | 6.010 | 13,121,100 | -0.12(-1.96%) |
Dec 06, 2018 | 6.120 | 6.160 | 5.880 | 6.130 | 17,533,832 | -0.03(-0.49%) |
Dec 04, 2018 | 6.270 | 6.340 | 6.040 | 6.160 | 17,495,400 | -0.11(-1.75%) |
Dec 03, 2018 | 6.350 | 6.380 | 6.160 | 6.270 | 15,381,074 | -0.01(-0.16%) |
Nov 30, 2018 | 6.330 | 6.400 | 6.270 | 6.280 | 14,963,800 | -0.04(-0.63%) |
Nov 29, 2018 | 6.280 | 6.360 | 6.230 | 6.320 | 6,507,331 | -0.03(-0.47%) |
Nov 28, 2018 | 6.190 | 6.350 | 6.160 | 6.350 | 16,031,690 | +0.17(+2.75%) |
Nov 27, 2018 | 6.140 | 6.240 | 6.130 | 6.180 | 12,795,904 | -0.01(-0.16%) |
Nov 26, 2018 | 6.190 | 6.230 | 6.170 | 6.190 | 6,414,705 | +0.07(+1.14%) |
Nov 23, 2018 | 6.120 | 6.150 | 6.060 | 6.120 | 4,963,100 | -0.02(-0.33%) |
Nov 21, 2018 | 6.140 | 6.140 | 6.140 | 0 | +0.06(+0.99%) | |
Nov 20, 2018 | 6.150 | 6.180 | 6.050 | 6.080 | 12,147,119 | -0.11(-1.78%) |
Nov 19, 2018 | 6.270 | 6.470 | 6.180 | 6.190 | 13,343,305 | -0.12(-1.90%) |
Nov 16, 2018 | 6.070 | 6.380 | 6.070 | 6.310 | 23,944,400 | +0.19(+3.10%) |
Nov 15, 2018 | 6.100 | 6.170 | 6.050 | 6.120 | 22,880,972 | -0.03(-0.49%) |
Nov 14, 2018 | 6.260 | 6.300 | 6.110 | 6.150 | 28,765,324 | -0.06(-0.97%) |
Nov 13, 2018 | 6.150 | 6.320 | 6.130 | 6.210 | 24,689,648 | +0.12(+1.97%) |
Nov 12, 2018 | 6.210 | 6.230 | 6.060 | 6.090 | 11,564,127 | -0.10(-1.62%) |
Nov 09, 2018 | 6.220 | 6.250 | 6.130 | 6.190 | 8,971,700 | -0.07(-1.12%) |
Nov 08, 2018 | 6.320 | 6.390 | 6.250 | 6.260 | 8,217,354 | -0.12(-1.88%) |
Nov 07, 2018 | 6.280 | 6.400 | 6.250 | 6.380 | 14,490,573 | +0.18(+2.90%) |
Nov 06, 2018 | 6.250 | 6.330 | 6.180 | 6.200 | 10,097,774 | -0.07(-1.12%) |
Nov 05, 2018 | 6.320 | 6.410 | 6.270 | 6.270 | 13,769,353 | +0.00(+0.00%) |
Nov 02, 2018 | 6.330 | 6.390 | 6.215 | 6.270 | 18,945,800 | -0.01(-0.16%) |