Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.100 | 6.160 | 5.800 | 5.880 | 570,750 | -0.10(-1.67%) |
Jan 30, 2019 | 5.620 | 6.000 | 5.490 | 5.980 | 785,190 | +0.43(+7.75%) |
Jan 29, 2019 | 5.580 | 5.650 | 5.470 | 5.550 | 320,155 | -0.06(-1.07%) |
Jan 28, 2019 | 5.550 | 5.830 | 5.520 | 5.610 | 425,369 | -0.16(-2.77%) |
Jan 25, 2019 | 5.400 | 5.790 | 5.380 | 5.770 | 636,300 | +0.36(+6.65%) |
Jan 24, 2019 | 5.370 | 5.450 | 5.280 | 5.410 | 403,465 | +0.02(+0.37%) |
Jan 23, 2019 | 5.630 | 5.802 | 5.260 | 5.390 | 500,087 | -0.13(-2.36%) |
Jan 22, 2019 | 5.980 | 6.000 | 5.440 | 5.520 | 466,412 | -0.53(-8.76%) |
Jan 18, 2019 | 6.080 | 6.155 | 6.000 | 6.050 | 363,000 | +0.04(+0.67%) |
Jan 17, 2019 | 6.090 | 6.210 | 5.960 | 6.010 | 490,429 | -0.16(-2.59%) |
Jan 16, 2019 | 6.140 | 6.250 | 6.040 | 6.170 | 515,174 | +0.02(+0.33%) |
Jan 15, 2019 | 6.190 | 6.220 | 6.040 | 6.150 | 600,224 | +0.04(+0.65%) |
Jan 14, 2019 | 6.190 | 6.290 | 6.040 | 6.110 | 372,265 | -0.09(-1.45%) |
Jan 11, 2019 | 6.070 | 6.330 | 6.010 | 6.200 | 527,100 | +0.01(+0.16%) |
Jan 10, 2019 | 5.870 | 6.205 | 5.780 | 6.190 | 419,900 | +0.21(+3.51%) |
Jan 09, 2019 | 5.990 | 6.020 | 5.830 | 5.980 | 417,492 | +0.13(+2.22%) |
Jan 08, 2019 | 6.060 | 6.190 | 5.770 | 5.850 | 790,691 | -0.07(-1.18%) |
Jan 07, 2019 | 5.730 | 6.050 | 5.600 | 5.920 | 839,145 | +0.27(+4.78%) |
Jan 04, 2019 | 5.560 | 5.655 | 5.230 | 5.650 | 1,013,900 | +0.40(+7.62%) |
Jan 03, 2019 | 5.160 | 5.400 | 5.080 | 5.250 | 439,034 | +0.07(+1.35%) |
Jan 02, 2019 | 5.000 | 5.300 | 4.900 | 5.180 | 638,334 | +0.10(+1.97%) |
Dec 31, 2018 | 5.280 | 5.340 | 5.010 | 5.080 | 914,300 | -0.13(-2.50%) |
Dec 28, 2018 | 4.920 | 5.300 | 4.770 | 5.210 | 1,133,600 | +0.32(+6.54%) |
Dec 27, 2018 | 4.770 | 4.985 | 4.560 | 4.890 | 994,272 | +0.11(+2.30%) |
Dec 26, 2018 | 4.270 | 4.790 | 4.130 | 4.780 | 1,102,626 | +0.61(+14.63%) |
Dec 24, 2018 | 4.180 | 4.240 | 4.010 | 4.170 | 806,900 | -0.10(-2.34%) |
Dec 21, 2018 | 4.430 | 4.620 | 4.180 | 4.270 | 2,450,300 | -0.25(-5.53%) |
Dec 20, 2018 | 4.690 | 4.900 | 4.510 | 4.520 | 946,937 | -0.19(-4.03%) |
Dec 19, 2018 | 5.070 | 5.270 | 4.620 | 4.710 | 1,098,422 | -0.44(-8.54%) |
Dec 18, 2018 | 5.230 | 5.420 | 5.010 | 5.150 | 1,471,538 | -0.03(-0.58%) |
Dec 17, 2018 | 5.480 | 5.680 | 5.130 | 5.180 | 1,471,959 | -0.29(-5.30%) |
Dec 14, 2018 | 5.750 | 5.950 | 5.450 | 5.470 | 759,000 | -0.33(-5.69%) |
Dec 13, 2018 | 6.250 | 6.250 | 5.690 | 5.800 | 1,174,540 | -0.45(-7.20%) |
Dec 12, 2018 | 6.100 | 6.425 | 5.950 | 6.250 | 1,768,127 | +0.24(+3.99%) |
Dec 11, 2018 | 6.540 | 6.770 | 5.950 | 6.010 | 777,250 | -0.43(-6.68%) |
Dec 10, 2018 | 6.930 | 7.030 | 6.250 | 6.440 | 779,565 | -0.58(-8.26%) |
Dec 07, 2018 | 7.100 | 7.400 | 6.990 | 7.020 | 1,009,500 | +0.12(+1.74%) |
Dec 06, 2018 | 6.930 | 6.980 | 6.560 | 6.900 | 1,128,998 | -0.22(-3.09%) |
Dec 04, 2018 | 7.510 | 7.510 | 7.050 | 7.120 | 411,900 | -0.34(-4.56%) |
Dec 03, 2018 | 7.150 | 7.530 | 7.090 | 7.460 | 540,765 | +0.47(+6.72%) |
Nov 30, 2018 | 7.320 | 7.400 | 6.960 | 6.990 | 535,200 | -0.37(-5.03%) |
Nov 29, 2018 | 7.290 | 7.560 | 7.170 | 7.360 | 528,768 | +0.17(+2.36%) |
Nov 28, 2018 | 7.340 | 7.430 | 6.970 | 7.190 | 619,338 | -0.18(-2.44%) |
Nov 27, 2018 | 7.610 | 7.700 | 7.150 | 7.370 | 536,574 | -0.25(-3.28%) |
Nov 26, 2018 | 7.520 | 7.760 | 7.410 | 7.620 | 562,542 | +0.18(+2.42%) |
Nov 23, 2018 | 7.340 | 7.570 | 7.010 | 7.440 | 265,400 | -0.10(-1.33%) |
Nov 21, 2018 | 7.540 | 7.540 | 7.540 | 0 | +0.06(+0.80%) | |
Nov 20, 2018 | 7.600 | 7.740 | 7.380 | 7.480 | 1,081,384 | -0.21(-2.73%) |
Nov 19, 2018 | 7.290 | 7.760 | 7.070 | 7.690 | 1,321,005 | +0.40(+5.49%) |
Nov 16, 2018 | 7.360 | 7.530 | 7.100 | 7.290 | 565,200 | -0.05(-0.68%) |
Nov 15, 2018 | 7.150 | 7.350 | 7.110 | 7.340 | 474,426 | +0.16(+2.23%) |
Nov 14, 2018 | 7.320 | 7.390 | 7.150 | 7.180 | 613,823 | +0.07(+0.98%) |
Nov 13, 2018 | 7.250 | 7.410 | 7.010 | 7.110 | 559,888 | -0.19(-2.60%) |
Nov 12, 2018 | 7.750 | 7.760 | 7.280 | 7.300 | 490,107 | -0.39(-5.07%) |
Nov 09, 2018 | 7.650 | 7.700 | 7.240 | 7.690 | 647,400 | -0.13(-1.66%) |
Nov 08, 2018 | 7.590 | 7.960 | 7.410 | 7.820 | 840,786 | +0.10(+1.30%) |
Nov 07, 2018 | 7.680 | 8.230 | 7.270 | 7.720 | 813,150 | +0.32(+4.32%) |
Nov 06, 2018 | 7.550 | 7.620 | 7.170 | 7.400 | 880,171 | -0.17(-2.25%) |
Nov 05, 2018 | 7.520 | 7.620 | 7.230 | 7.570 | 523,830 | +0.22(+2.99%) |
Nov 02, 2018 | 7.650 | 7.680 | 7.300 | 7.350 | 463,200 | -0.20(-2.65%) |