Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.551 | 6.585 | 6.522 | 6.541 | 104,458 | +0.01(+0.12%) |
Jan 30, 2019 | 6.482 | 6.565 | 6.453 | 6.533 | 22,195 | +0.06(+0.91%) |
Jan 29, 2019 | 6.475 | 6.482 | 6.460 | 6.474 | 14,582 | +0.01(+0.22%) |
Jan 28, 2019 | 6.482 | 6.504 | 6.438 | 6.460 | 4,215 | -0.09(-1.34%) |
Jan 25, 2019 | 6.547 | 6.558 | 6.537 | 6.548 | 22,936 | +0.06(+0.90%) |
Jan 24, 2019 | 6.460 | 6.497 | 6.439 | 6.490 | 24,465 | +0.05(+0.80%) |
Jan 23, 2019 | 6.482 | 6.519 | 6.428 | 6.438 | 47,567 | -0.01(-0.23%) |
Jan 22, 2019 | 6.555 | 6.555 | 6.453 | 6.453 | 23,228 | -0.16(-2.38%) |
Jan 18, 2019 | 6.541 | 6.628 | 6.541 | 6.610 | 83,281 | +0.14(+2.09%) |
Jan 17, 2019 | 6.438 | 6.510 | 6.431 | 6.475 | 42,884 | +0.00(+0.00%) |
Jan 16, 2019 | 6.468 | 6.512 | 6.468 | 6.475 | 30,330 | +0.01(+0.11%) |
Jan 15, 2019 | 6.475 | 6.482 | 6.438 | 6.468 | 46,009 | +0.01(+0.11%) |
Jan 14, 2019 | 6.468 | 6.475 | 6.452 | 6.460 | 32,935 | -0.04(-0.56%) |
Jan 11, 2019 | 6.548 | 6.548 | 6.482 | 6.497 | 25,121 | -0.09(-1.33%) |
Jan 10, 2019 | 6.570 | 6.607 | 6.555 | 6.585 | 22,789 | -0.05(-0.77%) |
Jan 09, 2019 | 6.629 | 6.675 | 6.629 | 6.636 | 30,381 | +0.08(+1.23%) |
Jan 08, 2019 | 6.541 | 6.592 | 6.528 | 6.555 | 31,016 | +0.10(+1.47%) |
Jan 07, 2019 | 6.380 | 6.482 | 6.380 | 6.460 | 25,818 | +0.11(+1.79%) |
Jan 04, 2019 | 6.175 | 6.372 | 6.131 | 6.347 | 60,208 | +0.29(+4.78%) |
Jan 03, 2019 | 6.123 | 6.131 | 6.043 | 6.057 | 61,481 | -0.08(-1.31%) |
Jan 02, 2019 | 5.984 | 6.167 | 5.984 | 6.138 | 51,145 | +0.12(+1.95%) |
Dec 31, 2018 | 6.123 | 6.123 | 6.006 | 6.021 | 114,000 | +0.01(+0.24%) |
Dec 28, 2018 | 6.057 | 6.109 | 6.006 | 6.006 | 58,297 | +0.03(+0.49%) |
Dec 27, 2018 | 5.969 | 5.999 | 5.860 | 5.977 | 99,528 | -0.07(-1.21%) |
Dec 26, 2018 | 5.867 | 6.072 | 5.823 | 6.050 | 377,110 | +0.15(+2.61%) |
Dec 24, 2018 | 5.955 | 5.991 | 5.882 | 5.896 | 84,647 | -0.06(-0.94%) |
Dec 21, 2018 | 5.974 | 6.084 | 5.941 | 5.952 | 75,672 | -0.11(-1.81%) |
Dec 20, 2018 | 6.098 | 6.150 | 6.025 | 6.062 | 70,219 | -0.14(-2.24%) |
Dec 19, 2018 | 6.289 | 6.369 | 6.179 | 6.201 | 127,173 | -0.10(-1.51%) |
Dec 18, 2018 | 6.421 | 6.429 | 6.296 | 6.296 | 261,779 | -0.10(-1.60%) |
Dec 17, 2018 | 6.523 | 6.530 | 6.384 | 6.399 | 70,260 | -0.18(-2.67%) |
Dec 14, 2018 | 6.596 | 6.647 | 6.560 | 6.574 | 47,534 | -0.11(-1.64%) |
Dec 13, 2018 | 6.757 | 6.786 | 6.663 | 6.684 | 62,431 | -0.04(-0.65%) |
Dec 12, 2018 | 6.713 | 6.784 | 6.706 | 6.728 | 49,621 | +0.10(+1.43%) |
Dec 11, 2018 | 6.684 | 6.705 | 6.618 | 6.633 | 31,487 | +0.03(+0.44%) |
Dec 10, 2018 | 6.618 | 6.618 | 6.501 | 6.604 | 47,349 | -0.09(-1.31%) |
Dec 07, 2018 | 6.757 | 6.845 | 6.669 | 6.691 | 110,776 | -0.03(-0.44%) |
Dec 06, 2018 | 6.713 | 6.721 | 6.582 | 6.721 | 64,635 | -0.15(-2.13%) |
Dec 04, 2018 | 7.072 | 7.072 | 6.867 | 6.867 | 570,276 | -0.27(-3.79%) |
Dec 03, 2018 | 7.167 | 7.170 | 7.107 | 7.138 | 51,169 | +0.20(+2.96%) |
Nov 30, 2018 | 6.970 | 6.970 | 6.911 | 6.933 | 36,060 | -0.12(-1.76%) |
Nov 29, 2018 | 7.021 | 7.079 | 7.006 | 7.057 | 55,098 | +0.02(+0.31%) |
Nov 28, 2018 | 6.940 | 7.050 | 6.912 | 7.035 | 45,611 | +0.10(+1.48%) |
Nov 27, 2018 | 6.823 | 6.933 | 6.823 | 6.933 | 28,000 | +0.14(+1.99%) |
Nov 26, 2018 | 6.706 | 6.798 | 6.706 | 6.798 | 60,192 | +0.22(+3.28%) |
Nov 23, 2018 | 6.589 | 6.618 | 6.582 | 6.582 | 8,058 | -0.10(-1.43%) |
Nov 21, 2018 | 6.677 | 6.677 | 6.677 | 0 | +0.12(+1.90%) | |
Nov 20, 2018 | 6.735 | 6.735 | 6.552 | 6.552 | 53,813 | -0.26(-3.87%) |
Nov 19, 2018 | 6.860 | 6.860 | 6.794 | 6.816 | 137,706 | -0.07(-1.06%) |
Nov 16, 2018 | 6.845 | 6.889 | 6.831 | 6.889 | 27,728 | +0.07(+1.02%) |
Nov 15, 2018 | 6.772 | 6.860 | 6.740 | 6.820 | 28,924 | +0.03(+0.38%) |
Nov 14, 2018 | 6.860 | 6.860 | 6.765 | 6.794 | 47,313 | -0.02(-0.32%) |
Nov 13, 2018 | 6.867 | 6.930 | 6.816 | 6.816 | 362,408 | -0.04(-0.53%) |
Nov 12, 2018 | 7.014 | 7.014 | 6.852 | 6.852 | 22,184 | -0.18(-2.50%) |
Nov 09, 2018 | 7.035 | 7.057 | 6.999 | 7.028 | 24,450 | -0.08(-1.13%) |
Nov 08, 2018 | 7.160 | 7.173 | 7.109 | 7.109 | 20,855 | -0.09(-1.26%) |
Nov 07, 2018 | 7.226 | 7.240 | 7.145 | 7.200 | 27,486 | +0.02(+0.25%) |
Nov 06, 2018 | 7.131 | 7.208 | 7.131 | 7.182 | 9,557 | +0.06(+0.87%) |
Nov 05, 2018 | 7.116 | 7.151 | 7.065 | 7.120 | 40,460 | +0.00(+0.05%) |
Nov 02, 2018 | 7.123 | 7.189 | 7.072 | 7.116 | 80,726 | +0.13(+1.89%) |