Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.743 | 6.743 | 6.584 | 6.599 | 14,722 | -0.12(-1.80%) |
Jan 30, 2019 | 6.611 | 6.720 | 6.611 | 6.720 | 9,505 | +0.01(+0.22%) |
Jan 29, 2019 | 6.637 | 6.705 | 6.637 | 6.705 | 2,631 | +0.14(+2.19%) |
Jan 28, 2019 | 6.614 | 6.691 | 6.503 | 6.562 | 17,785 | -0.03(-0.46%) |
Jan 25, 2019 | 6.599 | 6.652 | 6.539 | 6.592 | 8,883 | +0.06(+0.92%) |
Jan 24, 2019 | 6.494 | 6.531 | 6.494 | 6.531 | 906 | +0.04(+0.58%) |
Jan 23, 2019 | 6.435 | 6.574 | 6.435 | 6.494 | 13,021 | +0.05(+0.70%) |
Jan 22, 2019 | 6.509 | 6.551 | 6.358 | 6.448 | 9,683 | -0.13(-1.95%) |
Jan 18, 2019 | 6.471 | 6.577 | 6.471 | 6.577 | 22,275 | +0.12(+1.87%) |
Jan 17, 2019 | 6.396 | 6.462 | 6.388 | 6.456 | 24,725 | +0.06(+0.94%) |
Jan 16, 2019 | 6.524 | 6.525 | 6.388 | 6.396 | 28,453 | -0.02(-0.24%) |
Jan 15, 2019 | 6.433 | 6.495 | 6.388 | 6.411 | 29,388 | -0.03(-0.47%) |
Jan 14, 2019 | 6.418 | 6.496 | 6.418 | 6.441 | 9,051 | +0.01(+0.12%) |
Jan 11, 2019 | 6.464 | 6.464 | 6.433 | 6.433 | 19,623 | -0.07(-1.11%) |
Jan 10, 2019 | 6.454 | 6.506 | 6.430 | 6.506 | 13,390 | +0.03(+0.42%) |
Jan 09, 2019 | 6.454 | 6.502 | 6.454 | 6.479 | 10,349 | +0.07(+1.06%) |
Jan 08, 2019 | 6.418 | 6.448 | 6.333 | 6.411 | 24,782 | +0.02(+0.24%) |
Jan 07, 2019 | 6.373 | 6.448 | 6.348 | 6.396 | 22,896 | +0.07(+1.07%) |
Jan 04, 2019 | 6.109 | 6.381 | 6.109 | 6.328 | 20,153 | +0.14(+2.19%) |
Jan 03, 2019 | 6.335 | 6.448 | 6.192 | 6.192 | 136,937 | -0.19(-2.96%) |
Jan 02, 2019 | 6.245 | 6.381 | 6.109 | 6.381 | 21,236 | +0.08(+1.32%) |
Dec 31, 2018 | 5.951 | 6.328 | 5.913 | 6.298 | 111,507 | +0.32(+5.43%) |
Dec 28, 2018 | 6.026 | 6.026 | 5.883 | 5.973 | 31,291 | +0.11(+1.80%) |
Dec 27, 2018 | 5.966 | 6.131 | 5.845 | 5.868 | 40,132 | -0.24(-3.95%) |
Dec 26, 2018 | 5.875 | 6.109 | 5.833 | 6.109 | 28,485 | +0.16(+2.66%) |
Dec 24, 2018 | 5.800 | 6.034 | 5.800 | 5.951 | 18,297 | +0.09(+1.54%) |
Dec 21, 2018 | 5.845 | 5.875 | 5.807 | 5.860 | 12,861 | +0.01(+0.13%) |
Dec 20, 2018 | 5.883 | 5.921 | 5.845 | 5.853 | 71,121 | -0.07(-1.26%) |
Dec 19, 2018 | 5.898 | 5.947 | 5.898 | 5.928 | 26,139 | +0.04(+0.63%) |
Dec 18, 2018 | 5.875 | 5.919 | 5.875 | 5.890 | 13,862 | +0.00(+0.00%) |
Dec 17, 2018 | 6.009 | 6.031 | 5.831 | 5.890 | 40,524 | -0.12(-1.98%) |
Dec 14, 2018 | 5.935 | 6.009 | 5.898 | 6.009 | 42,488 | +0.06(+1.00%) |
Dec 13, 2018 | 5.942 | 6.022 | 5.928 | 5.950 | 41,079 | +0.01(+0.13%) |
Dec 12, 2018 | 6.061 | 6.106 | 5.942 | 5.942 | 22,279 | -0.14(-2.32%) |
Dec 11, 2018 | 6.128 | 6.128 | 6.054 | 6.084 | 16,648 | +0.01(+0.25%) |
Dec 10, 2018 | 6.158 | 6.158 | 5.876 | 6.069 | 40,122 | -0.15(-2.36%) |
Dec 07, 2018 | 6.221 | 6.232 | 6.195 | 6.215 | 8,874 | -0.02(-0.39%) |
Dec 06, 2018 | 6.322 | 6.351 | 6.173 | 6.240 | 32,421 | -0.13(-1.99%) |
Dec 04, 2018 | 6.433 | 6.448 | 6.359 | 6.366 | 9,949 | -0.16(-2.39%) |
Dec 03, 2018 | 6.545 | 6.545 | 6.493 | 6.523 | 24,430 | +0.05(+0.70%) |
Nov 30, 2018 | 6.366 | 6.805 | 6.288 | 6.477 | 43,026 | +0.04(+0.59%) |
Nov 29, 2018 | 6.456 | 6.478 | 6.396 | 6.439 | 8,040 | +0.04(+0.69%) |
Nov 28, 2018 | 6.290 | 6.395 | 6.255 | 6.395 | 10,402 | +0.07(+1.16%) |
Nov 27, 2018 | 6.441 | 6.441 | 6.262 | 6.322 | 20,095 | -0.12(-1.85%) |
Nov 26, 2018 | 6.448 | 6.545 | 6.441 | 6.441 | 7,649 | +0.02(+0.35%) |
Nov 23, 2018 | 6.418 | 6.500 | 6.418 | 6.418 | 4,168 | -0.02(-0.35%) |
Nov 21, 2018 | 6.441 | 6.441 | 6.441 | 0 | -0.01(-0.23%) | |
Nov 20, 2018 | 6.456 | 6.567 | 6.359 | 6.456 | 11,442 | -0.07(-1.14%) |
Nov 19, 2018 | 6.634 | 6.686 | 6.530 | 6.530 | 11,463 | -0.18(-2.66%) |
Nov 16, 2018 | 6.671 | 6.820 | 6.642 | 6.708 | 10,891 | -0.03(-0.44%) |
Nov 15, 2018 | 6.731 | 6.783 | 6.708 | 6.738 | 26,514 | -0.20(-2.89%) |
Nov 14, 2018 | 6.894 | 6.939 | 6.872 | 6.939 | 7,306 | +0.15(+2.19%) |
Nov 13, 2018 | 6.790 | 6.790 | 6.783 | 6.790 | 1,044 | -0.02(-0.27%) |
Nov 12, 2018 | 6.909 | 6.909 | 6.809 | 6.809 | 15,762 | -0.08(-1.13%) |
Nov 09, 2018 | 7.013 | 7.013 | 6.887 | 6.887 | 15,597 | -0.22(-3.14%) |
Nov 08, 2018 | 6.954 | 7.125 | 6.954 | 7.110 | 30,696 | +0.06(+0.84%) |
Nov 07, 2018 | 6.887 | 7.103 | 6.887 | 7.051 | 26,533 | +0.19(+2.82%) |
Nov 06, 2018 | 6.850 | 6.880 | 6.842 | 6.857 | 6,341 | +0.01(+0.11%) |
Nov 05, 2018 | 6.887 | 6.909 | 6.850 | 6.850 | 1,216 | -0.04(-0.54%) |
Nov 02, 2018 | 6.932 | 6.946 | 6.813 | 6.887 | 7,260 | +0.05(+0.68%) |