Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.931 | 7.003 | 6.877 | 6.992 | 231,515 | +0.06(+0.87%) |
Jan 30, 2019 | 6.882 | 6.948 | 6.838 | 6.931 | 142,552 | +0.08(+1.20%) |
Jan 29, 2019 | 6.888 | 6.888 | 6.816 | 6.849 | 128,902 | -0.03(-0.40%) |
Jan 28, 2019 | 6.756 | 6.888 | 6.756 | 6.877 | 162,677 | +0.11(+1.62%) |
Jan 25, 2019 | 6.728 | 6.794 | 6.701 | 6.767 | 189,168 | +0.09(+1.40%) |
Jan 24, 2019 | 6.745 | 6.838 | 6.657 | 6.673 | 440,180 | -0.06(-0.90%) |
Jan 23, 2019 | 6.750 | 6.783 | 6.695 | 6.734 | 113,191 | +0.00(+0.00%) |
Jan 22, 2019 | 6.761 | 6.811 | 6.712 | 6.734 | 194,752 | -0.07(-1.05%) |
Jan 18, 2019 | 6.794 | 6.838 | 6.761 | 6.805 | 250,889 | +0.02(+0.24%) |
Jan 17, 2019 | 6.739 | 6.811 | 6.739 | 6.789 | 189,968 | +0.05(+0.73%) |
Jan 16, 2019 | 6.624 | 6.750 | 6.591 | 6.739 | 210,119 | +0.15(+2.34%) |
Jan 15, 2019 | 6.591 | 6.607 | 6.547 | 6.585 | 147,684 | +0.01(+0.17%) |
Jan 14, 2019 | 6.552 | 6.609 | 6.531 | 6.574 | 193,143 | +0.01(+0.17%) |
Jan 11, 2019 | 6.536 | 6.607 | 6.536 | 6.563 | 158,035 | -0.01(-0.08%) |
Jan 10, 2019 | 6.536 | 6.618 | 6.509 | 6.569 | 139,955 | +0.03(+0.50%) |
Jan 09, 2019 | 6.591 | 6.618 | 6.492 | 6.536 | 229,527 | -0.04(-0.58%) |
Jan 08, 2019 | 6.547 | 6.585 | 6.509 | 6.574 | 163,784 | +0.10(+1.53%) |
Jan 07, 2019 | 6.322 | 6.563 | 6.300 | 6.476 | 332,181 | +0.15(+2.43%) |
Jan 04, 2019 | 6.217 | 6.355 | 6.217 | 6.322 | 159,309 | +0.12(+1.95%) |
Jan 03, 2019 | 6.113 | 6.267 | 6.107 | 6.201 | 241,966 | +0.09(+1.53%) |
Jan 02, 2019 | 5.904 | 6.197 | 5.904 | 6.108 | 363,280 | +0.13(+2.11%) |
Dec 31, 2018 | 6.163 | 6.179 | 5.932 | 5.981 | 564,047 | -0.12(-1.98%) |
Dec 28, 2018 | 6.130 | 6.201 | 6.091 | 6.102 | 506,331 | +0.01(+0.09%) |
Dec 27, 2018 | 6.031 | 6.141 | 5.970 | 6.097 | 269,741 | +0.03(+0.45%) |
Dec 26, 2018 | 5.838 | 6.102 | 5.838 | 6.069 | 418,964 | +0.24(+4.15%) |
Dec 24, 2018 | 5.701 | 5.871 | 5.657 | 5.827 | 349,206 | +0.13(+2.22%) |
Dec 21, 2018 | 5.767 | 5.860 | 5.696 | 5.701 | 586,077 | -0.04(-0.67%) |
Dec 20, 2018 | 6.102 | 6.152 | 5.630 | 5.740 | 1,020,841 | -0.36(-5.94%) |
Dec 19, 2018 | 6.124 | 6.246 | 6.080 | 6.102 | 431,237 | -0.02(-0.27%) |
Dec 18, 2018 | 6.212 | 6.300 | 6.069 | 6.119 | 935,032 | -0.07(-1.07%) |
Dec 17, 2018 | 6.585 | 6.618 | 6.179 | 6.184 | 1,486,509 | -0.38(-5.77%) |
Dec 14, 2018 | 6.739 | 6.811 | 6.563 | 6.563 | 462,270 | -0.23(-3.32%) |
Dec 13, 2018 | 6.833 | 6.866 | 6.706 | 6.789 | 345,463 | -0.01(-0.16%) |
Dec 12, 2018 | 6.822 | 6.882 | 6.761 | 6.800 | 304,281 | +0.04(+0.65%) |
Dec 11, 2018 | 6.800 | 6.800 | 6.728 | 6.756 | 313,721 | +0.01(+0.16%) |
Dec 10, 2018 | 6.723 | 6.750 | 6.646 | 6.745 | 643,548 | +0.06(+0.90%) |
Dec 07, 2018 | 6.657 | 6.701 | 6.646 | 6.684 | 238,145 | +0.03(+0.50%) |
Dec 06, 2018 | 6.563 | 6.657 | 6.536 | 6.651 | 502,977 | +0.05(+0.83%) |
Dec 04, 2018 | 6.613 | 6.690 | 6.558 | 6.596 | 575,881 | -0.05(-0.83%) |
Dec 03, 2018 | 6.574 | 6.651 | 6.520 | 6.651 | 541,492 | +0.14(+2.19%) |
Nov 30, 2018 | 6.552 | 6.569 | 6.432 | 6.509 | 428,770 | -0.05(-0.84%) |
Nov 29, 2018 | 6.613 | 6.662 | 6.520 | 6.563 | 546,047 | -0.02(-0.25%) |
Nov 28, 2018 | 6.591 | 6.617 | 6.527 | 6.580 | 565,665 | +0.00(+0.00%) |
Nov 27, 2018 | 6.575 | 6.601 | 6.548 | 6.580 | 265,887 | +0.01(+0.08%) |
Nov 26, 2018 | 6.521 | 6.660 | 6.521 | 6.575 | 444,648 | +0.06(+0.98%) |
Nov 23, 2018 | 6.441 | 6.532 | 6.436 | 6.511 | 90,018 | +0.04(+0.58%) |
Nov 21, 2018 | 6.473 | 6.473 | 6.473 | 0 | +0.05(+0.75%) | |
Nov 20, 2018 | 6.489 | 6.548 | 6.399 | 6.425 | 440,419 | -0.11(-1.63%) |
Nov 19, 2018 | 6.479 | 6.607 | 6.468 | 6.532 | 295,713 | +0.03(+0.49%) |
Nov 16, 2018 | 6.537 | 6.553 | 6.425 | 6.500 | 775,287 | -0.03(-0.41%) |
Nov 15, 2018 | 6.623 | 6.687 | 6.505 | 6.527 | 452,234 | -0.12(-1.84%) |
Nov 14, 2018 | 6.665 | 6.703 | 6.639 | 6.649 | 274,499 | +0.00(+0.00%) |
Nov 13, 2018 | 6.671 | 6.737 | 6.649 | 6.649 | 228,113 | -0.02(-0.32%) |
Nov 12, 2018 | 6.681 | 6.708 | 6.639 | 6.671 | 224,810 | -0.01(-0.08%) |
Nov 09, 2018 | 6.681 | 6.724 | 6.644 | 6.676 | 249,989 | -0.02(-0.24%) |
Nov 08, 2018 | 6.729 | 6.868 | 6.665 | 6.692 | 440,752 | -0.04(-0.55%) |
Nov 07, 2018 | 6.729 | 6.815 | 6.697 | 6.729 | 378,296 | +0.04(+0.56%) |
Nov 06, 2018 | 6.676 | 6.751 | 6.649 | 6.692 | 360,351 | +0.01(+0.16%) |
Nov 05, 2018 | 6.703 | 6.809 | 6.681 | 6.681 | 277,576 | -0.03(-0.48%) |
Nov 02, 2018 | 6.799 | 6.836 | 6.644 | 6.713 | 403,584 | -0.07(-1.02%) |