Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.700 | 5.714 | 5.606 | 5.635 | 323,485 | +0.03(+0.52%) |
Jan 30, 2019 | 5.649 | 5.656 | 5.533 | 5.606 | 458,377 | +0.08(+1.44%) |
Jan 29, 2019 | 5.606 | 5.635 | 5.504 | 5.526 | 295,315 | -0.01(-0.26%) |
Jan 28, 2019 | 5.454 | 5.562 | 5.454 | 5.541 | 428,270 | +0.09(+1.59%) |
Jan 25, 2019 | 5.497 | 5.548 | 5.439 | 5.454 | 624,365 | +0.05(+0.94%) |
Jan 24, 2019 | 5.584 | 5.627 | 5.374 | 5.403 | 612,795 | -0.26(-4.60%) |
Jan 23, 2019 | 5.598 | 5.678 | 5.584 | 5.664 | 707,963 | +0.25(+4.69%) |
Jan 22, 2019 | 5.562 | 5.570 | 5.388 | 5.410 | 411,723 | -0.22(-3.98%) |
Jan 18, 2019 | 5.591 | 5.671 | 5.551 | 5.635 | 553,396 | +0.05(+0.91%) |
Jan 17, 2019 | 5.497 | 5.635 | 5.497 | 5.584 | 187,272 | +0.01(+0.13%) |
Jan 16, 2019 | 5.562 | 5.606 | 5.519 | 5.577 | 289,653 | -0.04(-0.65%) |
Jan 15, 2019 | 5.577 | 5.627 | 5.555 | 5.613 | 179,014 | +0.11(+1.97%) |
Jan 14, 2019 | 5.446 | 5.541 | 5.439 | 5.504 | 153,132 | -0.05(-0.91%) |
Jan 11, 2019 | 5.541 | 5.562 | 5.483 | 5.555 | 269,794 | -0.04(-0.65%) |
Jan 10, 2019 | 5.635 | 5.664 | 5.555 | 5.591 | 291,008 | -0.08(-1.40%) |
Jan 09, 2019 | 5.729 | 5.751 | 5.584 | 5.671 | 542,081 | +0.13(+2.35%) |
Jan 08, 2019 | 5.613 | 5.642 | 5.537 | 5.541 | 502,914 | +0.05(+0.92%) |
Jan 07, 2019 | 5.461 | 5.551 | 5.443 | 5.490 | 520,533 | +0.08(+1.47%) |
Jan 04, 2019 | 5.359 | 5.475 | 5.316 | 5.410 | 348,358 | +0.14(+2.61%) |
Jan 03, 2019 | 5.294 | 5.352 | 5.258 | 5.273 | 314,937 | +0.05(+0.97%) |
Jan 02, 2019 | 5.070 | 5.309 | 5.026 | 5.222 | 787,550 | +0.20(+4.04%) |
Dec 31, 2018 | 5.128 | 5.128 | 5.001 | 5.019 | 575,626 | -0.05(-1.00%) |
Dec 28, 2018 | 5.164 | 5.171 | 5.048 | 5.070 | 442,109 | +0.03(+0.57%) |
Dec 27, 2018 | 5.070 | 5.092 | 4.903 | 5.041 | 658,101 | -0.21(-4.00%) |
Dec 26, 2018 | 5.092 | 5.251 | 4.968 | 5.251 | 512,340 | +0.19(+3.72%) |
Dec 24, 2018 | 5.092 | 5.092 | 5.026 | 5.063 | 246,184 | -0.04(-0.71%) |
Dec 21, 2018 | 5.186 | 5.265 | 5.092 | 5.099 | 833,132 | +0.01(+0.14%) |
Dec 20, 2018 | 5.287 | 5.316 | 5.070 | 5.092 | 884,997 | -0.19(-3.57%) |
Dec 19, 2018 | 5.359 | 5.497 | 5.258 | 5.280 | 788,341 | -0.12(-2.15%) |
Dec 18, 2018 | 5.548 | 5.562 | 5.388 | 5.396 | 571,651 | -0.17(-2.99%) |
Dec 17, 2018 | 5.743 | 5.776 | 5.526 | 5.562 | 601,398 | -0.22(-3.76%) |
Dec 14, 2018 | 5.881 | 5.928 | 5.765 | 5.780 | 630,303 | -0.20(-3.39%) |
Dec 13, 2018 | 6.048 | 6.091 | 5.982 | 5.982 | 372,646 | -0.14(-2.25%) |
Dec 12, 2018 | 6.105 | 6.192 | 6.105 | 6.120 | 259,661 | +0.13(+2.18%) |
Dec 11, 2018 | 6.026 | 6.048 | 5.968 | 5.990 | 392,255 | +0.11(+1.85%) |
Dec 10, 2018 | 5.924 | 5.982 | 5.827 | 5.881 | 537,853 | -0.22(-3.68%) |
Dec 07, 2018 | 6.142 | 6.236 | 6.105 | 6.105 | 532,409 | +0.12(+2.06%) |
Dec 06, 2018 | 6.048 | 6.077 | 5.885 | 5.982 | 674,686 | -0.27(-4.29%) |
Dec 04, 2018 | 6.439 | 6.446 | 6.250 | 6.250 | 359,127 | -0.22(-3.36%) |
Dec 03, 2018 | 6.439 | 6.482 | 6.395 | 6.468 | 553,542 | +0.12(+1.94%) |
Nov 30, 2018 | 6.373 | 6.402 | 6.312 | 6.344 | 635,825 | -0.32(-4.78%) |
Nov 29, 2018 | 6.699 | 6.750 | 6.641 | 6.663 | 554,390 | +0.04(+0.66%) |
Nov 28, 2018 | 6.518 | 6.681 | 6.504 | 6.620 | 858,590 | +0.09(+1.33%) |
Nov 27, 2018 | 6.424 | 6.555 | 6.381 | 6.533 | 946,541 | +0.48(+7.89%) |
Nov 26, 2018 | 5.975 | 6.098 | 5.975 | 6.055 | 551,252 | +0.12(+2.08%) |
Nov 23, 2018 | 5.830 | 5.946 | 5.823 | 5.932 | 461,715 | -0.17(-2.73%) |
Nov 21, 2018 | 6.098 | 6.098 | 6.098 | 0 | +0.21(+3.57%) | |
Nov 20, 2018 | 5.953 | 5.961 | 5.816 | 5.888 | 912,264 | -0.21(-3.44%) |
Nov 19, 2018 | 6.192 | 6.207 | 6.026 | 6.098 | 1,106,188 | -0.21(-3.33%) |
Nov 16, 2018 | 6.171 | 6.323 | 6.163 | 6.308 | 785,082 | +0.11(+1.75%) |
Nov 15, 2018 | 6.062 | 6.207 | 6.048 | 6.200 | 484,355 | +0.17(+2.76%) |
Nov 14, 2018 | 6.055 | 6.120 | 5.975 | 6.033 | 803,135 | +0.09(+1.59%) |
Nov 13, 2018 | 6.178 | 6.200 | 5.932 | 5.939 | 909,010 | -0.20(-3.30%) |
Nov 12, 2018 | 6.359 | 6.366 | 6.134 | 6.142 | 1,140,096 | -0.30(-4.61%) |
Nov 09, 2018 | 6.468 | 6.497 | 6.402 | 6.439 | 574,659 | -0.12(-1.77%) |
Nov 08, 2018 | 6.583 | 6.598 | 6.518 | 6.555 | 1,039,809 | -0.20(-3.00%) |
Nov 07, 2018 | 6.786 | 6.815 | 6.692 | 6.757 | 835,457 | -0.01(-0.21%) |
Nov 06, 2018 | 6.670 | 6.772 | 6.663 | 6.772 | 844,668 | +0.04(+0.54%) |
Nov 05, 2018 | 6.808 | 6.837 | 6.598 | 6.736 | 1,872,287 | -0.17(-2.41%) |
Nov 02, 2018 | 6.808 | 6.946 | 6.797 | 6.902 | 1,734,472 | +0.13(+1.93%) |