Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.941 | 6.082 | 5.916 | 5.999 | 1,138,216 | +0.07(+1.26%) |
Jan 30, 2019 | 5.982 | 5.999 | 5.849 | 5.924 | 1,447,509 | +0.01(+0.14%) |
Jan 29, 2019 | 5.882 | 5.974 | 5.828 | 5.916 | 1,144,649 | +0.07(+1.28%) |
Jan 28, 2019 | 5.957 | 5.957 | 5.791 | 5.841 | 2,186,007 | -0.13(-2.23%) |
Jan 25, 2019 | 5.924 | 6.157 | 5.924 | 5.974 | 2,522,929 | +0.11(+1.84%) |
Jan 24, 2019 | 5.816 | 5.982 | 5.733 | 5.866 | 1,630,215 | +0.05(+0.86%) |
Jan 23, 2019 | 5.982 | 6.115 | 5.774 | 5.816 | 1,448,419 | -0.12(-1.96%) |
Jan 22, 2019 | 6.065 | 6.090 | 5.899 | 5.932 | 1,328,353 | -0.16(-2.59%) |
Jan 18, 2019 | 6.065 | 6.115 | 5.924 | 6.090 | 1,742,051 | +0.06(+0.96%) |
Jan 17, 2019 | 5.891 | 6.090 | 5.882 | 6.032 | 2,844,252 | +0.10(+1.68%) |
Jan 16, 2019 | 5.766 | 6.007 | 5.766 | 5.932 | 3,219,651 | +0.20(+3.48%) |
Jan 15, 2019 | 5.791 | 5.949 | 5.700 | 5.733 | 2,780,095 | -0.06(-1.00%) |
Jan 14, 2019 | 5.882 | 5.941 | 5.708 | 5.791 | 2,653,378 | -0.11(-1.83%) |
Jan 11, 2019 | 5.716 | 5.899 | 5.683 | 5.899 | 1,394,098 | +0.15(+2.60%) |
Jan 10, 2019 | 5.758 | 5.924 | 5.741 | 5.750 | 1,471,001 | -0.06(-1.00%) |
Jan 09, 2019 | 5.774 | 5.841 | 5.642 | 5.808 | 1,291,190 | +0.03(+0.58%) |
Jan 08, 2019 | 5.733 | 5.791 | 5.550 | 5.774 | 2,107,482 | +0.13(+2.36%) |
Jan 07, 2019 | 5.550 | 5.741 | 5.492 | 5.642 | 2,646,072 | +0.10(+1.80%) |
Jan 04, 2019 | 5.309 | 5.617 | 5.259 | 5.542 | 4,997,475 | +0.29(+5.54%) |
Jan 03, 2019 | 5.317 | 5.359 | 5.193 | 5.251 | 2,776,033 | -0.07(-1.40%) |
Jan 02, 2019 | 4.935 | 5.359 | 4.885 | 5.326 | 2,487,279 | +0.33(+6.66%) |
Dec 31, 2018 | 5.110 | 5.168 | 4.993 | 4.993 | 3,199,096 | -0.08(-1.64%) |
Dec 28, 2018 | 5.143 | 5.193 | 4.952 | 5.077 | 3,639,483 | -0.04(-0.81%) |
Dec 27, 2018 | 5.160 | 5.209 | 5.010 | 5.118 | 2,614,120 | -0.11(-2.07%) |
Dec 26, 2018 | 5.035 | 5.234 | 4.919 | 5.226 | 3,271,503 | +0.23(+4.66%) |
Dec 24, 2018 | 5.085 | 5.218 | 4.977 | 4.993 | 1,244,614 | -0.17(-3.22%) |
Dec 21, 2018 | 5.326 | 5.326 | 4.910 | 5.160 | 9,730,164 | -0.15(-2.82%) |
Dec 20, 2018 | 5.384 | 5.434 | 5.201 | 5.309 | 2,992,195 | -0.11(-1.99%) |
Dec 19, 2018 | 5.484 | 5.708 | 5.384 | 5.417 | 3,001,538 | -0.04(-0.76%) |
Dec 18, 2018 | 5.600 | 5.666 | 5.338 | 5.459 | 2,832,868 | -0.12(-2.09%) |
Dec 17, 2018 | 5.666 | 5.725 | 5.484 | 5.575 | 3,608,257 | -0.09(-1.61%) |
Dec 14, 2018 | 5.899 | 5.974 | 5.650 | 5.666 | 3,440,894 | -0.31(-5.15%) |
Dec 13, 2018 | 6.198 | 6.269 | 5.949 | 5.974 | 2,100,622 | -0.15(-2.38%) |
Dec 12, 2018 | 6.111 | 6.425 | 6.090 | 6.119 | 2,883,728 | +0.12(+1.93%) |
Dec 11, 2018 | 6.053 | 6.309 | 5.970 | 6.004 | 2,722,684 | +0.00(+0.00%) |
Dec 10, 2018 | 6.119 | 6.194 | 5.987 | 6.004 | 2,109,638 | -0.16(-2.55%) |
Dec 07, 2018 | 6.343 | 6.467 | 6.103 | 6.161 | 2,112,150 | -0.18(-2.87%) |
Dec 06, 2018 | 6.061 | 6.359 | 6.020 | 6.343 | 1,983,797 | +0.21(+3.37%) |
Dec 04, 2018 | 6.392 | 6.450 | 6.086 | 6.136 | 1,860,133 | -0.26(-4.13%) |
Dec 03, 2018 | 6.574 | 6.574 | 6.276 | 6.400 | 2,597,376 | -0.06(-0.90%) |
Nov 30, 2018 | 6.491 | 6.607 | 6.392 | 6.458 | 1,444,983 | -0.03(-0.51%) |
Nov 29, 2018 | 6.508 | 6.657 | 6.483 | 6.491 | 1,152,170 | -0.01(-0.13%) |
Nov 28, 2018 | 6.202 | 6.524 | 6.152 | 6.500 | 2,029,521 | +0.31(+5.08%) |
Nov 27, 2018 | 6.243 | 6.330 | 6.144 | 6.185 | 1,399,866 | -0.10(-1.58%) |
Nov 26, 2018 | 6.384 | 6.541 | 6.285 | 6.285 | 1,398,314 | -0.05(-0.78%) |
Nov 23, 2018 | 6.243 | 6.425 | 6.219 | 6.334 | 519,995 | +0.04(+0.66%) |
Nov 21, 2018 | 6.293 | 6.293 | 6.293 | 0 | +0.16(+2.56%) | |
Nov 20, 2018 | 6.268 | 6.351 | 6.053 | 6.136 | 1,839,406 | -0.21(-3.39%) |
Nov 19, 2018 | 6.673 | 6.681 | 6.314 | 6.351 | 1,777,131 | -0.31(-4.71%) |
Nov 16, 2018 | 6.524 | 6.731 | 6.458 | 6.665 | 1,808,859 | +0.12(+1.90%) |
Nov 15, 2018 | 6.301 | 6.574 | 6.219 | 6.541 | 1,283,457 | +0.14(+2.20%) |
Nov 14, 2018 | 6.582 | 6.615 | 6.343 | 6.400 | 1,185,439 | -0.09(-1.40%) |
Nov 13, 2018 | 6.161 | 6.706 | 6.161 | 6.491 | 2,575,681 | +0.33(+5.37%) |
Nov 12, 2018 | 6.467 | 6.649 | 6.161 | 6.161 | 1,910,699 | -0.33(-5.10%) |
Nov 09, 2018 | 6.690 | 6.938 | 6.467 | 6.491 | 2,884,162 | -0.21(-3.09%) |
Nov 08, 2018 | 6.037 | 6.897 | 5.838 | 6.698 | 5,832,532 | +0.56(+9.16%) |
Nov 07, 2018 | 6.119 | 6.227 | 6.061 | 6.136 | 3,551,745 | +0.08(+1.37%) |
Nov 06, 2018 | 6.293 | 6.309 | 6.004 | 6.053 | 2,967,785 | -0.31(-4.94%) |
Nov 05, 2018 | 6.442 | 6.483 | 6.243 | 6.367 | 1,313,193 | -0.06(-0.90%) |
Nov 02, 2018 | 6.450 | 6.566 | 6.309 | 6.425 | 1,127,786 | +0.04(+0.65%) |