Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.807 | 6.078 | 5.756 | 5.863 | 1,696,571 | +0.10(+1.66%) |
Jan 30, 2019 | 5.752 | 5.775 | 5.720 | 5.767 | 725,320 | +0.03(+0.55%) |
Jan 29, 2019 | 5.736 | 5.752 | 5.704 | 5.736 | 446,553 | +0.00(+0.00%) |
Jan 28, 2019 | 5.728 | 5.744 | 5.688 | 5.736 | 555,964 | -0.02(-0.28%) |
Jan 25, 2019 | 5.752 | 5.779 | 5.696 | 5.752 | 573,972 | +0.02(+0.28%) |
Jan 24, 2019 | 5.664 | 5.744 | 5.648 | 5.736 | 758,196 | +0.07(+1.26%) |
Jan 23, 2019 | 5.672 | 5.712 | 5.656 | 5.664 | 1,045,993 | +0.00(+0.00%) |
Jan 22, 2019 | 5.696 | 5.716 | 5.616 | 5.664 | 685,598 | -0.05(-0.84%) |
Jan 18, 2019 | 5.744 | 5.767 | 5.696 | 5.712 | 402,761 | -0.04(-0.69%) |
Jan 17, 2019 | 5.720 | 5.752 | 5.704 | 5.752 | 1,096,980 | +0.02(+0.42%) |
Jan 16, 2019 | 5.728 | 5.763 | 5.716 | 5.728 | 1,050,418 | +0.00(+0.00%) |
Jan 15, 2019 | 5.712 | 5.744 | 5.696 | 5.728 | 626,280 | -0.01(-0.14%) |
Jan 14, 2019 | 5.759 | 5.779 | 5.704 | 5.736 | 1,191,128 | +0.00(+0.00%) |
Jan 11, 2019 | 5.632 | 5.752 | 5.616 | 5.736 | 675,919 | +0.08(+1.41%) |
Jan 10, 2019 | 5.632 | 5.688 | 5.604 | 5.656 | 725,497 | +0.03(+0.57%) |
Jan 09, 2019 | 5.561 | 5.664 | 5.513 | 5.624 | 1,066,020 | +0.10(+1.73%) |
Jan 08, 2019 | 5.600 | 5.608 | 5.505 | 5.529 | 1,943,191 | -0.07(-1.28%) |
Jan 07, 2019 | 5.489 | 5.652 | 5.473 | 5.600 | 1,703,151 | +0.09(+1.59%) |
Jan 04, 2019 | 5.449 | 5.529 | 5.417 | 5.513 | 872,523 | +0.08(+1.46%) |
Jan 03, 2019 | 5.362 | 5.489 | 5.362 | 5.433 | 1,196,689 | +0.06(+1.04%) |
Jan 02, 2019 | 5.290 | 5.433 | 5.234 | 5.378 | 821,120 | +0.07(+1.35%) |
Dec 31, 2018 | 5.473 | 5.505 | 5.254 | 5.306 | 1,829,520 | -0.18(-3.19%) |
Dec 28, 2018 | 5.489 | 5.529 | 5.441 | 5.481 | 1,548,442 | +0.03(+0.58%) |
Dec 27, 2018 | 5.378 | 5.453 | 5.331 | 5.449 | 1,845,028 | +0.02(+0.29%) |
Dec 26, 2018 | 5.276 | 5.473 | 5.268 | 5.434 | 1,593,862 | +0.16(+2.98%) |
Dec 24, 2018 | 5.308 | 5.347 | 5.229 | 5.276 | 622,897 | -0.06(-1.03%) |
Dec 21, 2018 | 5.284 | 5.441 | 5.261 | 5.331 | 3,544,968 | +0.05(+0.89%) |
Dec 20, 2018 | 5.567 | 5.567 | 5.253 | 5.284 | 1,317,026 | -0.27(-4.82%) |
Dec 19, 2018 | 5.606 | 5.646 | 5.528 | 5.551 | 1,132,679 | -0.06(-0.98%) |
Dec 18, 2018 | 5.591 | 5.677 | 5.567 | 5.606 | 967,287 | +0.06(+0.99%) |
Dec 17, 2018 | 5.795 | 5.795 | 5.520 | 5.551 | 1,492,618 | -0.26(-4.47%) |
Dec 14, 2018 | 5.779 | 5.905 | 5.740 | 5.811 | 719,930 | +0.01(+0.14%) |
Dec 13, 2018 | 5.850 | 5.882 | 5.795 | 5.803 | 882,823 | -0.08(-1.34%) |
Dec 12, 2018 | 5.890 | 5.913 | 5.827 | 5.882 | 717,921 | +0.02(+0.40%) |
Dec 11, 2018 | 5.779 | 5.905 | 5.772 | 5.858 | 792,129 | +0.08(+1.36%) |
Dec 10, 2018 | 6.015 | 6.015 | 5.756 | 5.779 | 2,431,224 | -0.23(-3.80%) |
Dec 07, 2018 | 6.055 | 6.055 | 5.992 | 6.008 | 1,407,813 | -0.02(-0.39%) |
Dec 06, 2018 | 6.000 | 6.039 | 5.952 | 6.031 | 1,160,357 | -0.01(-0.13%) |
Dec 04, 2018 | 6.055 | 6.098 | 6.008 | 6.039 | 1,132,736 | -0.01(-0.13%) |
Dec 03, 2018 | 6.102 | 6.118 | 6.023 | 6.047 | 1,741,320 | -0.03(-0.52%) |
Nov 30, 2018 | 6.008 | 6.078 | 6.004 | 6.078 | 2,609,605 | +0.06(+0.91%) |
Nov 29, 2018 | 5.992 | 6.047 | 5.960 | 6.023 | 604,524 | +0.01(+0.13%) |
Nov 28, 2018 | 6.031 | 6.055 | 5.976 | 6.015 | 1,152,513 | +0.01(+0.13%) |
Nov 27, 2018 | 6.047 | 6.070 | 5.992 | 6.008 | 852,249 | -0.03(-0.52%) |
Nov 26, 2018 | 6.000 | 6.039 | 5.968 | 6.039 | 799,856 | +0.07(+1.19%) |
Nov 23, 2018 | 5.968 | 6.008 | 5.960 | 5.968 | 235,907 | -0.01(-0.13%) |
Nov 21, 2018 | 5.976 | 5.976 | 5.976 | 0 | -0.02(-0.26%) | |
Nov 20, 2018 | 5.976 | 6.023 | 5.945 | 5.992 | 1,229,355 | -0.01(-0.13%) |
Nov 19, 2018 | 5.937 | 6.031 | 5.897 | 6.000 | 1,423,279 | +0.05(+0.79%) |
Nov 16, 2018 | 5.850 | 5.980 | 5.827 | 5.952 | 1,634,945 | +0.06(+0.93%) |
Nov 15, 2018 | 5.850 | 5.921 | 5.803 | 5.897 | 1,148,466 | +0.01(+0.13%) |
Nov 14, 2018 | 5.882 | 5.937 | 5.835 | 5.890 | 1,068,038 | +0.03(+0.54%) |
Nov 13, 2018 | 5.811 | 5.897 | 5.795 | 5.858 | 995,521 | +0.06(+0.95%) |
Nov 12, 2018 | 5.772 | 5.858 | 5.748 | 5.803 | 994,221 | +0.03(+0.54%) |
Nov 09, 2018 | 5.854 | 5.858 | 5.713 | 5.772 | 1,198,739 | -0.09(-1.61%) |
Nov 08, 2018 | 5.897 | 5.937 | 5.803 | 5.866 | 1,099,267 | -0.06(-1.06%) |
Nov 07, 2018 | 5.882 | 5.945 | 5.827 | 5.929 | 3,391,242 | +0.06(+1.07%) |
Nov 06, 2018 | 5.779 | 5.905 | 5.756 | 5.866 | 1,428,167 | +0.13(+2.19%) |
Nov 05, 2018 | 5.701 | 5.764 | 5.685 | 5.740 | 892,496 | +0.03(+0.55%) |
Nov 02, 2018 | 5.772 | 5.803 | 5.654 | 5.709 | 1,091,659 | -0.06(-0.96%) |