Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.039 | 6.088 | 6.015 | 6.047 | 1,995,700 | +0.01(+0.13%) |
Jan 30, 2019 | 6.015 | 6.071 | 5.990 | 6.039 | 1,830,730 | +0.05(+0.81%) |
Jan 29, 2019 | 6.023 | 6.055 | 5.990 | 5.990 | 1,877,869 | +0.02(+0.27%) |
Jan 28, 2019 | 5.941 | 6.015 | 5.933 | 5.974 | 3,509,257 | -0.01(-0.14%) |
Jan 25, 2019 | 5.990 | 6.023 | 5.974 | 5.982 | 1,362,126 | +0.05(+0.82%) |
Jan 24, 2019 | 5.909 | 5.962 | 5.893 | 5.933 | 1,776,228 | +0.07(+1.25%) |
Jan 23, 2019 | 5.852 | 5.889 | 5.803 | 5.860 | 2,116,007 | +0.04(+0.70%) |
Jan 22, 2019 | 5.844 | 5.868 | 5.803 | 5.819 | 3,569,054 | -0.07(-1.10%) |
Jan 18, 2019 | 5.852 | 5.925 | 5.844 | 5.884 | 2,677,253 | +0.04(+0.70%) |
Jan 17, 2019 | 5.803 | 5.860 | 5.787 | 5.844 | 2,054,497 | +0.03(+0.56%) |
Jan 16, 2019 | 5.828 | 5.844 | 5.803 | 5.811 | 1,682,231 | +0.00(+0.00%) |
Jan 15, 2019 | 5.819 | 5.868 | 5.791 | 5.811 | 2,184,101 | -0.01(-0.14%) |
Jan 14, 2019 | 5.787 | 5.852 | 5.754 | 5.819 | 4,699,502 | +0.01(+0.14%) |
Jan 11, 2019 | 5.771 | 5.844 | 5.689 | 5.811 | 6,942,895 | +0.05(+0.85%) |
Jan 10, 2019 | 5.689 | 5.807 | 5.689 | 5.763 | 1,669,261 | +0.07(+1.29%) |
Jan 09, 2019 | 5.698 | 5.722 | 5.657 | 5.689 | 1,403,489 | +0.01(+0.14%) |
Jan 08, 2019 | 5.681 | 5.722 | 5.641 | 5.681 | 1,945,998 | +0.02(+0.43%) |
Jan 07, 2019 | 5.641 | 5.730 | 5.616 | 5.657 | 2,896,500 | -0.01(-0.14%) |
Jan 04, 2019 | 5.486 | 5.702 | 5.478 | 5.665 | 3,602,111 | +0.28(+5.29%) |
Jan 03, 2019 | 5.413 | 5.437 | 5.356 | 5.381 | 2,361,619 | -0.07(-1.19%) |
Jan 02, 2019 | 5.242 | 5.454 | 5.234 | 5.446 | 2,024,218 | +0.15(+2.92%) |
Dec 31, 2018 | 5.299 | 5.381 | 5.251 | 5.291 | 3,703,861 | -0.02(-0.46%) |
Dec 28, 2018 | 5.299 | 5.372 | 5.275 | 5.316 | 3,417,435 | +0.00(+0.00%) |
Dec 27, 2018 | 5.194 | 5.324 | 5.194 | 5.316 | 4,377,537 | +0.01(+0.15%) |
Dec 26, 2018 | 5.234 | 5.324 | 5.141 | 5.307 | 3,233,188 | +0.14(+2.67%) |
Dec 24, 2018 | 5.161 | 5.218 | 5.145 | 5.169 | 1,900,406 | -0.05(-0.93%) |
Dec 21, 2018 | 5.316 | 5.324 | 5.202 | 5.218 | 3,353,087 | -0.21(-3.89%) |
Dec 20, 2018 | 5.413 | 5.446 | 5.381 | 5.429 | 3,412,288 | -0.02(-0.45%) |
Dec 19, 2018 | 5.527 | 5.535 | 5.421 | 5.454 | 4,102,724 | -0.07(-1.18%) |
Dec 18, 2018 | 5.559 | 5.590 | 5.498 | 5.519 | 3,292,840 | -0.02(-0.29%) |
Dec 17, 2018 | 5.543 | 5.600 | 5.519 | 5.535 | 3,542,119 | -0.01(-0.15%) |
Dec 14, 2018 | 5.543 | 5.576 | 5.527 | 5.543 | 3,351,241 | -0.02(-0.44%) |
Dec 13, 2018 | 5.608 | 5.633 | 5.551 | 5.567 | 2,997,669 | -0.02(-0.29%) |
Dec 12, 2018 | 5.608 | 5.653 | 5.584 | 5.584 | 2,602,683 | +0.07(+1.18%) |
Dec 11, 2018 | 5.616 | 5.649 | 5.470 | 5.519 | 9,391,333 | -0.13(-2.30%) |
Dec 10, 2018 | 5.649 | 5.698 | 5.555 | 5.649 | 3,875,093 | -0.01(-0.14%) |
Dec 07, 2018 | 5.689 | 5.771 | 5.633 | 5.657 | 2,265,822 | -0.08(-1.42%) |
Dec 06, 2018 | 5.673 | 5.754 | 5.633 | 5.738 | 3,804,793 | +0.02(+0.43%) |
Dec 04, 2018 | 5.917 | 5.925 | 5.665 | 5.714 | 3,051,281 | -0.26(-4.35%) |
Dec 03, 2018 | 6.039 | 6.039 | 5.949 | 5.974 | 1,548,702 | +0.02(+0.27%) |
Nov 30, 2018 | 5.982 | 5.982 | 5.933 | 5.958 | 1,300,485 | -0.02(-0.41%) |
Nov 29, 2018 | 5.998 | 6.027 | 5.974 | 5.982 | 1,375,341 | -0.04(-0.67%) |
Nov 28, 2018 | 5.966 | 6.039 | 5.925 | 6.023 | 1,799,058 | +0.07(+1.09%) |
Nov 27, 2018 | 5.966 | 5.998 | 5.917 | 5.958 | 1,846,443 | +0.02(+0.27%) |
Nov 26, 2018 | 5.933 | 5.966 | 5.925 | 5.941 | 1,565,154 | +0.06(+0.97%) |
Nov 23, 2018 | 5.933 | 5.933 | 5.876 | 5.884 | 641,384 | -0.07(-1.23%) |
Nov 21, 2018 | 5.958 | 5.958 | 5.958 | 0 | +0.02(+0.27%) | |
Nov 20, 2018 | 5.949 | 5.986 | 5.901 | 5.941 | 3,265,553 | -0.02(-0.27%) |
Nov 19, 2018 | 6.088 | 6.088 | 5.941 | 5.958 | 1,969,218 | -0.21(-3.43%) |
Nov 16, 2018 | 6.145 | 6.185 | 6.136 | 6.169 | 1,735,293 | +0.02(+0.40%) |
Nov 15, 2018 | 6.145 | 6.161 | 6.063 | 6.145 | 3,629,208 | -0.27(-4.18%) |
Nov 14, 2018 | 6.388 | 6.478 | 6.348 | 6.413 | 4,886,134 | +0.08(+1.28%) |
Nov 13, 2018 | 6.283 | 6.413 | 6.234 | 6.332 | 6,681,158 | +0.04(+0.65%) |
Nov 12, 2018 | 6.405 | 6.405 | 6.283 | 6.291 | 1,090,349 | -0.12(-1.90%) |
Nov 09, 2018 | 6.405 | 6.453 | 6.384 | 6.413 | 892,622 | -0.01(-0.13%) |
Nov 08, 2018 | 6.453 | 6.494 | 6.415 | 6.421 | 899,313 | -0.04(-0.63%) |
Nov 07, 2018 | 6.429 | 6.470 | 6.388 | 6.462 | 991,325 | +0.06(+0.89%) |
Nov 06, 2018 | 6.397 | 6.413 | 6.372 | 6.405 | 907,442 | +0.04(+0.64%) |
Nov 05, 2018 | 6.356 | 6.397 | 6.332 | 6.364 | 1,186,232 | +0.01(+0.13%) |
Nov 02, 2018 | 6.421 | 6.457 | 6.332 | 6.356 | 1,519,857 | -0.03(-0.51%) |