Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.526 | 6.643 | 6.507 | 6.569 | 36,241,600 | +0.19(+3.00%) |
Jan 30, 2019 | 6.291 | 6.415 | 6.180 | 6.378 | 25,329,566 | +0.10(+1.57%) |
Jan 29, 2019 | 6.316 | 6.322 | 6.260 | 6.279 | 31,528,780 | +0.09(+1.40%) |
Jan 28, 2019 | 6.081 | 6.260 | 6.069 | 6.192 | 23,048,046 | +0.01(+0.20%) |
Jan 25, 2019 | 6.162 | 6.236 | 5.532 | 6.180 | 20,206,882 | +0.10(+1.62%) |
Jan 24, 2019 | 6.112 | 6.174 | 6.069 | 6.081 | 42,001,600 | -0.06(-0.91%) |
Jan 23, 2019 | 6.100 | 6.146 | 6.020 | 6.137 | 22,598,328 | +0.10(+1.74%) |
Jan 22, 2019 | 6.087 | 6.137 | 5.976 | 6.032 | 18,160,950 | -0.14(-2.30%) |
Jan 18, 2019 | 6.205 | 6.229 | 6.125 | 6.174 | 21,886,052 | +0.04(+0.70%) |
Jan 17, 2019 | 6.020 | 6.155 | 6.020 | 6.131 | 17,026,984 | -0.01(-0.10%) |
Jan 16, 2019 | 6.106 | 6.180 | 6.081 | 6.137 | 14,848,141 | -0.06(-1.00%) |
Jan 15, 2019 | 6.192 | 6.229 | 6.087 | 6.199 | 35,687,472 | -0.09(-1.38%) |
Jan 14, 2019 | 6.192 | 6.322 | 6.174 | 6.285 | 19,122,498 | +0.04(+0.69%) |
Jan 11, 2019 | 6.205 | 6.254 | 6.155 | 6.242 | 27,615,668 | -0.06(-0.98%) |
Jan 10, 2019 | 6.304 | 6.412 | 6.223 | 6.304 | 49,579,460 | -0.04(-0.58%) |
Jan 09, 2019 | 6.285 | 6.371 | 6.273 | 6.341 | 27,879,660 | +0.13(+2.09%) |
Jan 08, 2019 | 6.087 | 6.236 | 6.044 | 6.211 | 31,350,786 | +0.11(+1.82%) |
Jan 07, 2019 | 6.180 | 6.196 | 6.050 | 6.100 | 34,602,208 | -0.06(-0.90%) |
Jan 04, 2019 | 6.032 | 6.220 | 5.992 | 6.155 | 28,482,706 | +0.08(+1.32%) |
Jan 03, 2019 | 6.007 | 6.143 | 5.958 | 6.075 | 26,125,132 | +0.08(+1.34%) |
Jan 02, 2019 | 5.717 | 6.020 | 5.711 | 5.995 | 36,712,072 | +0.35(+6.28%) |
Dec 31, 2018 | 5.628 | 5.671 | 5.591 | 5.640 | 12,088,880 | +0.06(+1.11%) |
Dec 28, 2018 | 5.542 | 5.640 | 5.517 | 5.579 | 16,674,105 | +0.09(+1.57%) |
Dec 27, 2018 | 5.301 | 5.492 | 5.264 | 5.492 | 33,278,590 | +0.16(+3.01%) |
Dec 26, 2018 | 5.301 | 5.332 | 5.202 | 5.332 | 44,967,972 | +0.01(+0.12%) |
Dec 24, 2018 | 5.363 | 5.424 | 5.307 | 5.326 | 9,724,644 | -0.08(-1.48%) |
Dec 21, 2018 | 5.535 | 5.566 | 5.387 | 5.406 | 26,045,814 | -0.15(-2.77%) |
Dec 20, 2018 | 5.560 | 5.622 | 5.505 | 5.560 | 48,870,464 | +0.12(+2.15%) |
Dec 19, 2018 | 5.573 | 5.671 | 5.400 | 5.443 | 25,482,016 | -0.06(-1.12%) |
Dec 18, 2018 | 5.486 | 5.573 | 5.461 | 5.505 | 25,047,972 | +0.07(+1.28%) |
Dec 17, 2018 | 5.546 | 5.552 | 5.398 | 5.435 | 22,827,680 | -0.14(-2.54%) |
Dec 14, 2018 | 5.589 | 5.633 | 5.528 | 5.577 | 13,603,506 | -0.08(-1.42%) |
Dec 13, 2018 | 5.565 | 5.663 | 5.543 | 5.657 | 14,212,055 | +0.11(+2.00%) |
Dec 12, 2018 | 5.583 | 5.657 | 5.537 | 5.546 | 28,296,942 | +0.08(+1.47%) |
Dec 11, 2018 | 5.503 | 5.509 | 5.386 | 5.466 | 22,363,354 | +0.03(+0.57%) |
Dec 10, 2018 | 5.472 | 5.528 | 5.404 | 5.435 | 22,209,666 | -0.16(-2.87%) |
Dec 07, 2018 | 5.713 | 5.774 | 5.577 | 5.595 | 26,238,494 | -0.08(-1.41%) |
Dec 06, 2018 | 5.435 | 5.707 | 5.417 | 5.676 | 27,142,128 | +0.04(+0.66%) |
Dec 04, 2018 | 5.707 | 5.750 | 5.558 | 5.639 | 20,280,852 | -0.05(-0.87%) |
Dec 03, 2018 | 5.824 | 5.836 | 5.657 | 5.688 | 22,516,512 | -0.07(-1.14%) |
Nov 30, 2018 | 5.809 | 5.818 | 5.716 | 5.753 | 18,905,392 | -0.01(-0.11%) |
Nov 29, 2018 | 5.797 | 5.809 | 5.720 | 5.760 | 23,750,784 | +0.02(+0.43%) |
Nov 28, 2018 | 5.649 | 5.772 | 5.507 | 5.735 | 21,197,514 | +0.17(+3.10%) |
Nov 27, 2018 | 5.423 | 5.595 | 5.416 | 5.562 | 27,972,622 | +0.23(+4.32%) |
Nov 26, 2018 | 5.497 | 5.513 | 5.305 | 5.332 | 28,562,266 | -0.21(-3.85%) |
Nov 23, 2018 | 5.525 | 5.566 | 5.492 | 5.546 | 8,863,317 | -0.04(-0.74%) |
Nov 21, 2018 | 5.587 | 5.587 | 5.587 | 0 | +0.03(+0.52%) | |
Nov 20, 2018 | 5.595 | 5.661 | 5.554 | 5.558 | 31,960,300 | -0.19(-3.36%) |
Nov 19, 2018 | 5.731 | 5.793 | 5.702 | 5.751 | 34,439,104 | +0.00(+0.00%) |
Nov 16, 2018 | 5.677 | 5.797 | 5.632 | 5.751 | 29,761,120 | +0.05(+0.87%) |
Nov 15, 2018 | 5.521 | 5.739 | 5.521 | 5.702 | 28,331,936 | +0.16(+2.89%) |
Nov 14, 2018 | 5.542 | 5.550 | 5.423 | 5.542 | 45,905,604 | +0.09(+1.66%) |
Nov 13, 2018 | 5.460 | 5.513 | 5.379 | 5.451 | 30,216,514 | -0.09(-1.71%) |
Nov 12, 2018 | 5.558 | 5.587 | 5.488 | 5.546 | 20,620,282 | -0.03(-0.52%) |
Nov 09, 2018 | 5.542 | 5.595 | 5.418 | 5.575 | 43,441,396 | +0.07(+1.35%) |
Nov 08, 2018 | 5.579 | 5.632 | 5.455 | 5.501 | 34,494,604 | -0.09(-1.69%) |
Nov 07, 2018 | 5.542 | 5.599 | 5.420 | 5.595 | 35,969,260 | +0.07(+1.19%) |
Nov 06, 2018 | 5.497 | 5.550 | 5.435 | 5.529 | 45,376,400 | -0.00(-0.07%) |
Nov 05, 2018 | 5.575 | 5.589 | 5.497 | 5.534 | 32,082,410 | -0.08(-1.46%) |
Nov 02, 2018 | 5.608 | 5.688 | 5.562 | 5.616 | 33,903,804 | +0.06(+1.04%) |