Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.780 | 5.878 | 5.780 | 5.808 | 147,921 | +0.01(+0.12%) |
Jan 30, 2019 | 5.780 | 5.836 | 5.753 | 5.801 | 122,336 | +0.08(+1.33%) |
Jan 29, 2019 | 5.711 | 5.746 | 5.711 | 5.725 | 27,416 | +0.00(+0.00%) |
Jan 28, 2019 | 5.684 | 5.746 | 5.672 | 5.725 | 29,189 | -0.02(-0.36%) |
Jan 25, 2019 | 5.767 | 5.767 | 5.725 | 5.746 | 44,689 | +0.01(+0.24%) |
Jan 24, 2019 | 5.704 | 5.767 | 5.700 | 5.732 | 58,003 | +0.02(+0.36%) |
Jan 23, 2019 | 5.718 | 5.725 | 5.684 | 5.711 | 31,143 | +0.01(+0.24%) |
Jan 22, 2019 | 5.739 | 5.739 | 5.691 | 5.697 | 74,236 | -0.01(-0.12%) |
Jan 18, 2019 | 5.718 | 5.739 | 5.704 | 5.704 | 49,028 | -0.01(-0.24%) |
Jan 17, 2019 | 5.732 | 5.735 | 5.690 | 5.718 | 54,412 | +0.01(+0.12%) |
Jan 16, 2019 | 5.697 | 5.732 | 5.659 | 5.711 | 83,371 | +0.06(+1.10%) |
Jan 15, 2019 | 5.684 | 5.684 | 5.635 | 5.649 | 66,185 | -0.01(-0.12%) |
Jan 14, 2019 | 5.663 | 5.663 | 5.642 | 5.656 | 37,020 | -0.01(-0.24%) |
Jan 11, 2019 | 5.670 | 5.670 | 5.649 | 5.670 | 14,173 | +0.02(+0.37%) |
Jan 10, 2019 | 5.684 | 5.684 | 5.621 | 5.649 | 46,725 | -0.01(-0.12%) |
Jan 09, 2019 | 5.663 | 5.670 | 5.635 | 5.656 | 74,689 | +0.03(+0.49%) |
Jan 08, 2019 | 5.601 | 5.628 | 5.531 | 5.628 | 80,750 | +0.05(+0.87%) |
Jan 07, 2019 | 5.525 | 5.587 | 5.504 | 5.580 | 98,584 | +0.10(+1.77%) |
Jan 04, 2019 | 5.407 | 5.504 | 5.407 | 5.483 | 17,355 | +0.10(+1.93%) |
Jan 03, 2019 | 5.366 | 5.393 | 5.331 | 5.379 | 77,795 | -0.01(-0.26%) |
Jan 02, 2019 | 5.289 | 5.393 | 5.289 | 5.393 | 39,723 | +0.08(+1.56%) |
Dec 31, 2018 | 5.442 | 5.462 | 5.289 | 5.310 | 361,132 | -0.20(-3.64%) |
Dec 28, 2018 | 5.220 | 5.559 | 5.220 | 5.511 | 313,116 | +0.15(+2.89%) |
Dec 27, 2018 | 5.205 | 5.376 | 5.198 | 5.356 | 160,024 | +0.12(+2.36%) |
Dec 26, 2018 | 5.184 | 5.341 | 5.150 | 5.232 | 174,929 | +0.11(+2.14%) |
Dec 24, 2018 | 5.061 | 5.170 | 5.061 | 5.122 | 153,498 | -0.05(-0.93%) |
Dec 21, 2018 | 5.157 | 5.225 | 5.136 | 5.170 | 132,236 | -0.01(-0.27%) |
Dec 20, 2018 | 5.273 | 5.294 | 5.013 | 5.184 | 196,137 | -0.11(-2.08%) |
Dec 19, 2018 | 5.198 | 5.376 | 5.184 | 5.294 | 205,018 | +0.03(+0.65%) |
Dec 18, 2018 | 5.335 | 5.387 | 5.246 | 5.260 | 233,245 | -0.07(-1.22%) |
Dec 17, 2018 | 5.479 | 5.479 | 5.295 | 5.325 | 163,822 | -0.15(-2.82%) |
Dec 14, 2018 | 5.459 | 5.528 | 5.459 | 5.479 | 103,546 | -0.03(-0.46%) |
Dec 13, 2018 | 5.500 | 5.528 | 5.466 | 5.505 | 102,617 | -0.02(-0.41%) |
Dec 12, 2018 | 5.534 | 5.569 | 5.514 | 5.528 | 100,294 | -0.03(-0.49%) |
Dec 11, 2018 | 5.521 | 5.562 | 5.514 | 5.555 | 38,443 | +0.04(+0.75%) |
Dec 10, 2018 | 5.562 | 5.637 | 5.500 | 5.514 | 157,854 | -0.05(-0.82%) |
Dec 07, 2018 | 5.586 | 5.627 | 5.518 | 5.559 | 104,530 | -0.03(-0.61%) |
Dec 06, 2018 | 5.661 | 5.716 | 5.566 | 5.593 | 253,695 | -0.08(-1.32%) |
Dec 04, 2018 | 5.675 | 5.696 | 5.627 | 5.668 | 104,969 | -0.03(-0.48%) |
Dec 03, 2018 | 5.668 | 5.716 | 5.661 | 5.696 | 112,134 | +0.01(+0.12%) |
Nov 30, 2018 | 5.668 | 5.702 | 5.627 | 5.689 | 80,633 | +0.01(+0.12%) |
Nov 29, 2018 | 5.696 | 5.716 | 5.638 | 5.682 | 84,041 | -0.01(-0.24%) |
Nov 28, 2018 | 5.600 | 5.716 | 5.600 | 5.696 | 98,536 | +0.05(+0.84%) |
Nov 27, 2018 | 5.641 | 5.675 | 5.621 | 5.648 | 175,867 | -0.04(-0.72%) |
Nov 26, 2018 | 5.627 | 5.689 | 5.600 | 5.689 | 130,029 | +0.05(+0.85%) |
Nov 23, 2018 | 5.641 | 5.641 | 5.600 | 5.641 | 24,923 | -0.02(-0.36%) |
Nov 21, 2018 | 5.661 | 5.661 | 5.661 | 0 | +0.05(+0.97%) | |
Nov 20, 2018 | 5.784 | 5.784 | 5.566 | 5.607 | 99,969 | -0.17(-2.97%) |
Nov 19, 2018 | 5.798 | 5.818 | 5.771 | 5.778 | 65,893 | -0.03(-0.46%) |
Nov 16, 2018 | 5.805 | 5.818 | 5.791 | 5.805 | 35,185 | -0.01(-0.23%) |
Nov 15, 2018 | 5.825 | 5.832 | 5.801 | 5.818 | 38,557 | -0.01(-0.24%) |
Nov 14, 2018 | 5.791 | 5.832 | 5.791 | 5.832 | 50,363 | +0.02(+0.35%) |
Nov 13, 2018 | 5.832 | 5.860 | 5.798 | 5.811 | 46,364 | -0.04(-0.70%) |
Nov 12, 2018 | 5.880 | 5.880 | 5.839 | 5.852 | 24,745 | +0.00(+0.00%) |
Nov 09, 2018 | 5.887 | 5.893 | 5.825 | 5.852 | 77,261 | -0.02(-0.35%) |
Nov 08, 2018 | 5.941 | 5.945 | 5.873 | 5.873 | 85,204 | -0.07(-1.15%) |
Nov 07, 2018 | 5.880 | 5.941 | 5.880 | 5.941 | 22,375 | +0.04(+0.69%) |
Nov 06, 2018 | 5.839 | 5.900 | 5.839 | 5.900 | 34,250 | +0.00(+0.05%) |
Nov 05, 2018 | 5.911 | 5.911 | 5.884 | 5.897 | 7,140 | +0.02(+0.40%) |
Nov 02, 2018 | 5.830 | 5.883 | 5.830 | 5.874 | 20,210 | +0.06(+1.11%) |