Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.652 | 6.690 | 6.600 | 6.690 | 72,796 | -0.02(-0.30%) |
Jan 30, 2019 | 6.600 | 6.740 | 6.581 | 6.710 | 71,212 | +0.10(+1.59%) |
Jan 29, 2019 | 6.610 | 6.640 | 6.590 | 6.605 | 102,219 | -0.02(-0.38%) |
Jan 28, 2019 | 6.590 | 6.650 | 6.560 | 6.630 | 205,676 | -0.01(-0.23%) |
Jan 25, 2019 | 6.590 | 6.670 | 6.590 | 6.645 | 133,300 | +0.13(+2.00%) |
Jan 24, 2019 | 6.500 | 6.560 | 6.460 | 6.515 | 58,916 | -0.04(-0.61%) |
Jan 23, 2019 | 6.571 | 6.600 | 6.535 | 6.555 | 200,608 | +0.02(+0.31%) |
Jan 22, 2019 | 6.575 | 6.630 | 6.500 | 6.535 | 110,262 | -0.17(-2.46%) |
Jan 18, 2019 | 6.730 | 6.830 | 6.655 | 6.700 | 68,000 | +0.06(+0.90%) |
Jan 17, 2019 | 6.660 | 6.670 | 6.590 | 6.640 | 493,060 | -0.02(-0.23%) |
Jan 16, 2019 | 6.700 | 6.705 | 6.650 | 6.655 | 294,778 | +0.01(+0.15%) |
Jan 15, 2019 | 6.550 | 6.670 | 6.550 | 6.645 | 293,219 | -0.02(-0.30%) |
Jan 14, 2019 | 6.620 | 6.680 | 6.620 | 6.665 | 341,287 | +0.01(+0.15%) |
Jan 11, 2019 | 6.630 | 6.690 | 6.630 | 6.655 | 46,300 | -0.17(-2.42%) |
Jan 10, 2019 | 6.780 | 6.850 | 6.740 | 6.820 | 95,577 | -0.09(-1.30%) |
Jan 09, 2019 | 6.835 | 6.940 | 6.830 | 6.910 | 84,514 | +0.20(+2.98%) |
Jan 08, 2019 | 6.800 | 6.830 | 6.670 | 6.710 | 165,259 | +0.04(+0.68%) |
Jan 07, 2019 | 6.590 | 6.710 | 6.570 | 6.665 | 81,517 | +0.13(+1.99%) |
Jan 04, 2019 | 6.410 | 6.560 | 6.380 | 6.535 | 65,400 | +0.37(+5.92%) |
Jan 03, 2019 | 6.250 | 6.250 | 6.130 | 6.170 | 86,260 | -0.11(-1.75%) |
Jan 02, 2019 | 6.238 | 6.310 | 6.210 | 6.280 | 71,577 | +0.04(+0.64%) |
Dec 31, 2018 | 6.210 | 6.300 | 6.200 | 6.240 | 351,600 | +0.04(+0.65%) |
Dec 28, 2018 | 6.300 | 6.318 | 6.160 | 6.200 | 301,900 | +0.07(+1.06%) |
Dec 27, 2018 | 6.130 | 6.150 | 6.000 | 6.135 | 777,692 | +0.08(+1.40%) |
Dec 26, 2018 | 6.085 | 6.150 | 5.920 | 6.050 | 252,524 | +0.10(+1.68%) |
Dec 24, 2018 | 6.030 | 6.038 | 5.950 | 5.950 | 98,100 | -0.06(-1.00%) |
Dec 21, 2018 | 6.160 | 6.190 | 6.000 | 6.010 | 403,400 | -0.20(-3.22%) |
Dec 20, 2018 | 6.200 | 6.320 | 6.160 | 6.210 | 292,577 | -0.13(-2.05%) |
Dec 19, 2018 | 6.480 | 6.523 | 6.290 | 6.340 | 259,378 | -0.17(-2.54%) |
Dec 18, 2018 | 6.580 | 6.600 | 6.480 | 6.505 | 264,229 | -0.00(-0.08%) |
Dec 17, 2018 | 6.600 | 6.600 | 6.460 | 6.510 | 121,543 | -0.12(-1.81%) |
Dec 14, 2018 | 6.630 | 6.720 | 6.610 | 6.630 | 123,300 | -0.16(-2.36%) |
Dec 13, 2018 | 6.852 | 6.855 | 6.750 | 6.790 | 127,999 | +0.09(+1.42%) |
Dec 12, 2018 | 6.730 | 6.810 | 6.690 | 6.695 | 255,331 | +0.06(+0.83%) |
Dec 11, 2018 | 6.710 | 6.730 | 6.590 | 6.640 | 343,403 | +0.10(+1.61%) |
Dec 10, 2018 | 6.575 | 6.590 | 6.460 | 6.535 | 458,531 | -0.13(-1.95%) |
Dec 07, 2018 | 6.810 | 6.875 | 6.660 | 6.665 | 619,500 | -0.07(-0.97%) |
Dec 06, 2018 | 6.640 | 6.780 | 6.610 | 6.730 | 929,340 | -0.18(-2.60%) |
Dec 04, 2018 | 7.120 | 7.126 | 6.870 | 6.910 | 1,483,600 | -0.38(-5.21%) |
Dec 03, 2018 | 7.390 | 7.390 | 7.270 | 7.290 | 174,702 | +0.08(+1.11%) |
Nov 30, 2018 | 7.100 | 7.220 | 7.020 | 7.210 | 796,400 | -0.17(-2.24%) |
Nov 29, 2018 | 7.345 | 7.390 | 7.300 | 7.375 | 82,617 | +0.06(+0.82%) |
Nov 28, 2018 | 7.182 | 7.360 | 7.110 | 7.315 | 487,668 | +0.15(+2.09%) |
Nov 27, 2018 | 7.045 | 7.190 | 7.045 | 7.165 | 115,133 | +0.16(+2.28%) |
Nov 26, 2018 | 6.900 | 7.030 | 6.880 | 7.005 | 221,720 | +0.30(+4.55%) |
Nov 23, 2018 | 6.670 | 6.710 | 6.640 | 6.700 | 92,200 | +0.13(+2.06%) |
Nov 21, 2018 | 6.565 | 6.565 | 6.565 | 0 | +0.08(+1.16%) | |
Nov 20, 2018 | 6.460 | 6.600 | 6.390 | 6.490 | 351,990 | -0.17(-2.48%) |
Nov 19, 2018 | 6.790 | 6.810 | 6.640 | 6.655 | 257,509 | -0.01(-0.22%) |
Nov 16, 2018 | 6.690 | 6.730 | 6.650 | 6.670 | 178,800 | +0.02(+0.30%) |
Nov 15, 2018 | 6.532 | 6.680 | 6.500 | 6.650 | 163,381 | +0.07(+0.99%) |
Nov 14, 2018 | 6.570 | 6.640 | 6.500 | 6.585 | 133,375 | -0.01(-0.23%) |
Nov 13, 2018 | 6.520 | 6.630 | 6.490 | 6.600 | 194,003 | +0.11(+1.77%) |
Nov 12, 2018 | 6.580 | 6.598 | 6.485 | 6.485 | 1,121,380 | -0.05(-0.77%) |
Nov 09, 2018 | 6.540 | 6.580 | 6.490 | 6.535 | 86,300 | -0.01(-0.23%) |
Nov 08, 2018 | 6.590 | 6.650 | 6.550 | 6.550 | 362,270 | +0.04(+0.54%) |
Nov 07, 2018 | 6.532 | 6.550 | 6.452 | 6.515 | 121,908 | -0.02(-0.23%) |
Nov 06, 2018 | 6.488 | 6.550 | 6.460 | 6.530 | 82,781 | -0.01(-0.15%) |
Nov 05, 2018 | 6.552 | 6.610 | 6.530 | 6.540 | 141,961 | -0.17(-2.53%) |
Nov 02, 2018 | 6.770 | 6.810 | 6.650 | 6.710 | 128,500 | +0.08(+1.28%) |