Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.784 | 6.941 | 6.768 | 6.926 | 50,044,236 | +0.07(+1.03%) |
Jan 30, 2019 | 6.815 | 6.863 | 6.705 | 6.855 | 37,983,572 | +0.08(+1.16%) |
Jan 29, 2019 | 6.737 | 6.799 | 6.668 | 6.776 | 39,361,692 | +0.08(+1.15%) |
Jan 28, 2019 | 6.807 | 6.807 | 6.637 | 6.699 | 54,403,828 | -0.15(-2.26%) |
Jan 25, 2019 | 6.761 | 6.931 | 6.753 | 6.853 | 68,685,504 | +0.20(+3.02%) |
Jan 24, 2019 | 6.436 | 6.714 | 6.358 | 6.652 | 102,769,760 | +0.20(+3.12%) |
Jan 23, 2019 | 6.606 | 6.606 | 6.405 | 6.451 | 58,007,948 | -0.12(-1.88%) |
Jan 22, 2019 | 6.606 | 6.652 | 6.544 | 6.575 | 60,980,120 | -0.06(-0.93%) |
Jan 18, 2019 | 6.490 | 6.652 | 6.443 | 6.637 | 66,096,976 | +0.17(+2.63%) |
Jan 17, 2019 | 6.397 | 6.529 | 6.351 | 6.467 | 73,316,160 | +0.05(+0.84%) |
Jan 16, 2019 | 6.714 | 6.784 | 6.389 | 6.413 | 95,480,120 | -0.43(-6.22%) |
Jan 15, 2019 | 6.977 | 6.985 | 6.768 | 6.838 | 84,418,864 | -0.12(-1.67%) |
Jan 14, 2019 | 6.807 | 7.008 | 6.776 | 6.954 | 57,248,032 | +0.13(+1.93%) |
Jan 11, 2019 | 6.784 | 6.908 | 6.730 | 6.823 | 53,727,660 | +0.12(+1.73%) |
Jan 10, 2019 | 6.737 | 6.784 | 6.536 | 6.706 | 51,035,404 | -0.04(-0.57%) |
Jan 09, 2019 | 6.536 | 6.784 | 6.467 | 6.745 | 62,554,060 | +0.27(+4.18%) |
Jan 08, 2019 | 6.513 | 6.606 | 6.459 | 6.474 | 58,998,384 | +0.06(+0.96%) |
Jan 07, 2019 | 6.273 | 6.467 | 6.204 | 6.413 | 52,646,248 | +0.16(+2.60%) |
Jan 04, 2019 | 6.119 | 6.281 | 6.072 | 6.250 | 55,640,972 | +0.23(+3.86%) |
Jan 03, 2019 | 6.165 | 6.180 | 6.018 | 6.018 | 49,929,868 | -0.09(-1.52%) |
Jan 02, 2019 | 5.825 | 6.204 | 5.786 | 6.111 | 61,372,208 | +0.19(+3.27%) |
Dec 31, 2018 | 6.072 | 6.080 | 5.801 | 5.917 | 74,743,344 | -0.12(-2.05%) |
Dec 28, 2018 | 6.057 | 6.219 | 6.003 | 6.041 | 61,189,324 | -0.03(-0.51%) |
Dec 27, 2018 | 6.049 | 6.072 | 5.825 | 6.072 | 64,378,996 | +0.00(+0.00%) |
Dec 26, 2018 | 5.979 | 6.080 | 5.732 | 6.072 | 75,983,896 | +0.17(+2.88%) |
Dec 24, 2018 | 6.196 | 6.196 | 5.887 | 5.902 | 50,042,852 | -0.32(-5.22%) |
Dec 21, 2018 | 6.358 | 6.498 | 6.219 | 6.227 | 74,389,376 | -0.16(-2.54%) |
Dec 20, 2018 | 6.443 | 6.513 | 6.327 | 6.389 | 75,035,176 | -0.05(-0.72%) |
Dec 19, 2018 | 6.544 | 6.691 | 6.397 | 6.436 | 97,258,568 | -0.12(-1.77%) |
Dec 18, 2018 | 6.614 | 6.714 | 6.505 | 6.552 | 49,413,428 | -0.02(-0.35%) |
Dec 17, 2018 | 6.560 | 6.745 | 6.505 | 6.575 | 57,478,136 | -0.02(-0.23%) |
Dec 14, 2018 | 6.590 | 6.714 | 6.544 | 6.590 | 46,040,016 | +0.02(+0.24%) |
Dec 13, 2018 | 6.706 | 6.730 | 6.536 | 6.575 | 40,904,592 | -0.11(-1.62%) |
Dec 12, 2018 | 6.683 | 6.753 | 6.645 | 6.683 | 52,483,912 | +0.08(+1.17%) |
Dec 11, 2018 | 6.745 | 6.807 | 6.575 | 6.606 | 51,260,684 | +0.02(+0.23%) |
Dec 10, 2018 | 6.830 | 6.846 | 6.482 | 6.590 | 73,010,312 | -0.23(-3.40%) |
Dec 07, 2018 | 6.977 | 7.062 | 6.807 | 6.823 | 56,280,900 | -0.15(-2.22%) |
Dec 06, 2018 | 7.055 | 7.055 | 6.900 | 6.977 | 69,737,120 | -0.12(-1.74%) |
Dec 04, 2018 | 7.387 | 7.426 | 7.101 | 7.101 | 74,891,104 | -0.32(-4.37%) |
Dec 03, 2018 | 7.511 | 7.619 | 7.426 | 7.426 | 83,451,736 | +0.15(+2.02%) |
Nov 30, 2018 | 7.248 | 7.333 | 7.240 | 7.279 | 46,888,340 | +0.03(+0.43%) |
Nov 29, 2018 | 7.248 | 7.302 | 7.163 | 7.248 | 35,611,356 | -0.03(-0.43%) |
Nov 28, 2018 | 7.171 | 7.302 | 7.093 | 7.279 | 41,722,148 | +0.10(+1.40%) |
Nov 27, 2018 | 7.248 | 7.294 | 7.155 | 7.178 | 44,313,896 | -0.09(-1.28%) |
Nov 26, 2018 | 7.140 | 7.372 | 7.093 | 7.271 | 59,785,652 | +0.21(+2.96%) |
Nov 23, 2018 | 7.016 | 7.132 | 6.985 | 7.062 | 17,479,414 | +0.02(+0.22%) |
Nov 21, 2018 | 7.047 | 7.047 | 7.047 | 0 | +0.04(+0.55%) | |
Nov 20, 2018 | 7.039 | 7.132 | 6.969 | 7.008 | 45,454,020 | -0.15(-2.05%) |
Nov 19, 2018 | 6.977 | 7.240 | 6.931 | 7.155 | 72,667,632 | +0.15(+2.21%) |
Nov 16, 2018 | 7.178 | 7.202 | 6.946 | 7.000 | 70,563,136 | -0.20(-2.79%) |
Nov 15, 2018 | 7.349 | 7.372 | 7.055 | 7.202 | 73,899,888 | -0.18(-2.41%) |
Nov 14, 2018 | 7.449 | 7.480 | 7.294 | 7.379 | 60,297,212 | +0.00(+0.00%) |
Nov 13, 2018 | 7.372 | 7.480 | 7.325 | 7.379 | 42,777,872 | +0.04(+0.53%) |
Nov 12, 2018 | 7.256 | 7.410 | 7.248 | 7.341 | 46,942,464 | +0.09(+1.17%) |
Nov 09, 2018 | 7.256 | 7.581 | 7.171 | 7.256 | 67,487,616 | -0.06(-0.85%) |
Nov 08, 2018 | 7.410 | 7.465 | 7.302 | 7.318 | 72,132,024 | -0.11(-1.46%) |
Nov 07, 2018 | 7.426 | 7.426 | 7.310 | 7.426 | 48,280,708 | +0.05(+0.63%) |
Nov 06, 2018 | 7.318 | 7.403 | 7.279 | 7.379 | 52,910,136 | +0.01(+0.10%) |
Nov 05, 2018 | 7.256 | 7.403 | 7.232 | 7.372 | 53,348,824 | +0.12(+1.60%) |
Nov 02, 2018 | 7.240 | 7.310 | 7.163 | 7.256 | 62,698,644 | +0.07(+0.97%) |