Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.350 | 6.420 | 5.940 | 6.020 | 9,574,523 | -0.28(-4.44%) |
Jan 30, 2019 | 6.150 | 6.300 | 6.030 | 6.300 | 7,451,319 | +0.23(+3.79%) |
Jan 29, 2019 | 6.200 | 6.230 | 6.070 | 6.070 | 6,974,566 | -0.05(-0.82%) |
Jan 28, 2019 | 6.080 | 6.180 | 6.010 | 6.120 | 9,363,988 | -0.14(-2.24%) |
Jan 25, 2019 | 6.300 | 6.400 | 6.240 | 6.260 | 9,861,800 | +0.04(+0.64%) |
Jan 24, 2019 | 6.030 | 6.250 | 6.000 | 6.220 | 8,507,316 | +0.16(+2.64%) |
Jan 23, 2019 | 6.190 | 6.250 | 5.960 | 6.060 | 16,038,573 | -0.08(-1.30%) |
Jan 22, 2019 | 6.640 | 6.690 | 6.120 | 6.140 | 12,785,459 | -0.64(-9.44%) |
Jan 18, 2019 | 6.720 | 6.840 | 6.630 | 6.780 | 9,857,600 | +0.15(+2.26%) |
Jan 17, 2019 | 6.470 | 6.670 | 6.430 | 6.630 | 6,397,179 | +0.09(+1.38%) |
Jan 16, 2019 | 6.470 | 6.620 | 6.430 | 6.540 | 7,561,203 | +0.04(+0.62%) |
Jan 15, 2019 | 6.490 | 6.580 | 6.410 | 6.500 | 7,405,762 | +0.09(+1.40%) |
Jan 14, 2019 | 6.200 | 6.570 | 6.150 | 6.410 | 11,873,980 | +0.08(+1.26%) |
Jan 11, 2019 | 6.480 | 6.520 | 6.300 | 6.330 | 10,905,300 | -0.26(-3.95%) |
Jan 10, 2019 | 6.450 | 6.670 | 6.340 | 6.590 | 7,990,745 | +0.01(+0.15%) |
Jan 09, 2019 | 6.500 | 6.610 | 6.345 | 6.580 | 14,120,672 | +0.16(+2.49%) |
Jan 08, 2019 | 6.560 | 6.610 | 6.190 | 6.420 | 16,121,207 | +0.24(+3.88%) |
Jan 07, 2019 | 6.050 | 6.350 | 5.990 | 6.180 | 12,084,653 | +0.14(+2.32%) |
Jan 04, 2019 | 5.810 | 6.050 | 5.740 | 6.040 | 15,375,200 | +0.40(+7.09%) |
Jan 03, 2019 | 5.530 | 5.770 | 5.435 | 5.640 | 9,477,422 | +0.10(+1.81%) |
Jan 02, 2019 | 5.360 | 5.710 | 5.130 | 5.540 | 12,363,775 | +0.01(+0.18%) |
Dec 31, 2018 | 5.610 | 5.610 | 5.380 | 5.530 | 7,387,100 | +0.07(+1.28%) |
Dec 28, 2018 | 5.630 | 5.700 | 5.430 | 5.460 | 10,576,900 | -0.11(-1.97%) |
Dec 27, 2018 | 5.210 | 5.580 | 5.190 | 5.570 | 14,492,383 | +0.19(+3.53%) |
Dec 26, 2018 | 4.860 | 5.400 | 4.740 | 5.380 | 15,440,709 | +0.64(+13.50%) |
Dec 24, 2018 | 4.960 | 5.030 | 4.740 | 4.740 | 7,277,700 | -0.29(-5.77%) |
Dec 21, 2018 | 5.050 | 5.250 | 4.985 | 5.030 | 17,315,400 | -0.09(-1.76%) |
Dec 20, 2018 | 5.130 | 5.320 | 4.980 | 5.120 | 11,276,543 | -0.16(-3.03%) |
Dec 19, 2018 | 5.430 | 5.640 | 5.200 | 5.280 | 12,917,716 | -0.14(-2.58%) |
Dec 18, 2018 | 5.650 | 5.690 | 5.340 | 5.420 | 13,481,656 | -0.27(-4.75%) |
Dec 17, 2018 | 5.840 | 6.010 | 5.660 | 5.690 | 11,913,050 | -0.20(-3.40%) |
Dec 14, 2018 | 6.220 | 6.220 | 5.850 | 5.890 | 10,096,400 | -0.41(-6.51%) |
Dec 13, 2018 | 6.300 | 6.340 | 6.120 | 6.300 | 12,003,006 | -0.03(-0.47%) |
Dec 12, 2018 | 6.460 | 6.630 | 6.320 | 6.330 | 13,130,180 | +0.01(+0.16%) |
Dec 11, 2018 | 6.590 | 6.630 | 6.260 | 6.320 | 11,732,080 | -0.13(-2.02%) |
Dec 10, 2018 | 6.700 | 6.800 | 6.300 | 6.450 | 13,439,173 | -0.44(-6.39%) |
Dec 07, 2018 | 7.270 | 7.400 | 6.870 | 6.890 | 12,416,100 | +0.03(+0.44%) |
Dec 06, 2018 | 7.140 | 7.170 | 6.450 | 6.860 | 17,364,946 | -0.54(-7.30%) |
Dec 04, 2018 | 7.750 | 7.800 | 7.390 | 7.400 | 9,142,000 | -0.35(-4.52%) |
Dec 03, 2018 | 7.530 | 7.750 | 7.450 | 7.750 | 13,540,077 | +0.61(+8.54%) |
Nov 30, 2018 | 7.330 | 7.375 | 7.010 | 7.140 | 12,907,200 | -0.37(-4.93%) |
Nov 29, 2018 | 7.450 | 7.730 | 7.420 | 7.510 | 10,465,952 | +0.12(+1.62%) |
Nov 28, 2018 | 7.490 | 7.550 | 7.200 | 7.390 | 10,629,084 | -0.09(-1.20%) |
Nov 27, 2018 | 7.570 | 7.680 | 7.340 | 7.480 | 7,745,026 | -0.12(-1.58%) |
Nov 26, 2018 | 7.670 | 7.820 | 7.510 | 7.600 | 8,131,606 | +0.11(+1.47%) |
Nov 23, 2018 | 7.310 | 7.580 | 7.240 | 7.490 | 4,276,900 | -0.25(-3.23%) |
Nov 21, 2018 | 7.740 | 7.740 | 7.740 | 0 | +0.40(+5.45%) | |
Nov 20, 2018 | 7.730 | 7.760 | 7.200 | 7.340 | 16,225,927 | -0.71(-8.82%) |
Nov 19, 2018 | 8.110 | 8.170 | 7.865 | 8.050 | 11,162,224 | -0.24(-2.90%) |
Nov 16, 2018 | 8.500 | 8.595 | 8.025 | 8.290 | 11,556,701 | -0.20(-2.36%) |
Nov 15, 2018 | 8.330 | 8.560 | 8.175 | 8.490 | 9,088,042 | +0.22(+2.66%) |
Nov 14, 2018 | 8.680 | 8.840 | 8.140 | 8.270 | 13,940,270 | -0.05(-0.60%) |
Nov 13, 2018 | 8.710 | 8.770 | 8.280 | 8.320 | 10,767,322 | -0.45(-5.13%) |
Nov 12, 2018 | 9.540 | 9.550 | 8.740 | 8.770 | 10,340,799 | -0.59(-6.30%) |
Nov 09, 2018 | 9.220 | 9.460 | 8.960 | 9.360 | 11,017,800 | -0.21(-2.19%) |
Nov 08, 2018 | 10.18 | 10.21 | 9.570 | 9.570 | 9,154,320 | -0.69(-6.73%) |
Nov 07, 2018 | 10.18 | 10.42 | 9.970 | 10.26 | 8,646,689 | +0.38(+3.85%) |
Nov 06, 2018 | 9.820 | 10.00 | 9.490 | 9.880 | 16,424,092 | -0.33(-3.23%) |
Nov 05, 2018 | 10.10 | 10.36 | 10.05 | 10.21 | 8,950,177 | +0.34(+3.44%) |
Nov 02, 2018 | 10.33 | 10.44 | 9.830 | 9.870 | 8,700,800 | -0.47(-4.55%) |