Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.820 | 5.950 | 5.820 | 5.915 | 285,426 | +0.04(+0.77%) |
Jan 30, 2019 | 5.845 | 5.870 | 5.740 | 5.870 | 90,604 | +0.00(+0.00%) |
Jan 29, 2019 | 5.940 | 5.940 | 5.850 | 5.870 | 127,519 | -0.13(-2.17%) |
Jan 28, 2019 | 6.000 | 6.000 | 5.900 | 6.000 | 205,614 | +0.00(+0.00%) |
Jan 25, 2019 | 6.000 | 6.010 | 5.980 | 6.000 | 43,400 | +0.10(+1.69%) |
Jan 24, 2019 | 5.970 | 5.970 | 5.830 | 5.900 | 222,315 | +0.13(+2.25%) |
Jan 23, 2019 | 5.700 | 5.820 | 5.700 | 5.770 | 78,153 | +0.15(+2.67%) |
Jan 22, 2019 | 5.590 | 5.720 | 5.590 | 5.620 | 102,509 | -0.07(-1.23%) |
Jan 18, 2019 | 5.610 | 5.700 | 5.610 | 5.690 | 322,400 | +0.07(+1.25%) |
Jan 17, 2019 | 5.520 | 5.630 | 5.510 | 5.620 | 699,228 | -0.27(-4.58%) |
Jan 16, 2019 | 5.848 | 5.900 | 5.848 | 5.890 | 53,227 | +0.04(+0.68%) |
Jan 15, 2019 | 5.760 | 5.890 | 5.750 | 5.850 | 639,967 | +0.08(+1.39%) |
Jan 14, 2019 | 5.780 | 5.940 | 5.670 | 5.770 | 1,755,990 | -0.32(-5.18%) |
Jan 11, 2019 | 5.950 | 6.090 | 5.950 | 6.085 | 48,500 | +0.01(+0.25%) |
Jan 10, 2019 | 6.035 | 6.130 | 6.000 | 6.070 | 738,954 | -0.18(-2.88%) |
Jan 09, 2019 | 6.220 | 6.270 | 6.200 | 6.250 | 69,379 | -0.21(-3.18%) |
Jan 08, 2019 | 6.200 | 6.470 | 6.200 | 6.455 | 161,435 | +0.32(+5.23%) |
Jan 07, 2019 | 6.130 | 6.220 | 6.050 | 6.134 | 87,550 | -0.00(-0.02%) |
Jan 04, 2019 | 6.000 | 6.170 | 5.980 | 6.135 | 205,700 | +0.22(+3.81%) |
Jan 03, 2019 | 5.950 | 5.960 | 5.890 | 5.910 | 251,761 | -0.26(-4.29%) |
Jan 02, 2019 | 6.160 | 6.210 | 6.140 | 6.175 | 174,187 | -0.16(-2.45%) |
Dec 31, 2018 | 6.375 | 6.450 | 6.300 | 6.330 | 64,000 | -0.11(-1.71%) |
Dec 28, 2018 | 6.310 | 6.460 | 6.310 | 6.440 | 582,800 | +0.26(+4.21%) |
Dec 27, 2018 | 6.200 | 6.290 | 6.150 | 6.180 | 163,237 | -0.41(-6.22%) |
Dec 26, 2018 | 6.430 | 6.590 | 6.410 | 6.590 | 95,758 | +0.12(+1.93%) |
Dec 24, 2018 | 6.555 | 6.555 | 6.410 | 6.465 | 62,400 | +0.00(+0.00%) |
Dec 21, 2018 | 6.480 | 6.620 | 6.450 | 6.465 | 342,400 | +0.00(+0.08%) |
Dec 20, 2018 | 6.570 | 6.600 | 6.400 | 6.460 | 193,707 | -0.20(-3.00%) |
Dec 19, 2018 | 6.795 | 6.890 | 6.577 | 6.660 | 100,834 | -0.33(-4.72%) |
Dec 18, 2018 | 6.910 | 7.000 | 6.910 | 6.990 | 116,632 | +0.13(+1.90%) |
Dec 17, 2018 | 6.930 | 6.980 | 6.860 | 6.860 | 401,588 | -0.44(-6.03%) |
Dec 14, 2018 | 7.360 | 7.360 | 7.240 | 7.300 | 31,400 | -0.03(-0.40%) |
Dec 13, 2018 | 7.305 | 7.330 | 7.250 | 7.329 | 61,865 | +0.11(+1.51%) |
Dec 12, 2018 | 7.116 | 7.290 | 7.100 | 7.220 | 176,769 | +0.23(+3.29%) |
Dec 11, 2018 | 6.995 | 7.080 | 6.910 | 6.990 | 65,497 | +0.12(+1.68%) |
Dec 10, 2018 | 6.905 | 6.950 | 6.760 | 6.874 | 54,172 | -0.06(-0.81%) |
Dec 07, 2018 | 7.090 | 7.110 | 6.930 | 6.930 | 101,200 | -0.17(-2.38%) |
Dec 06, 2018 | 7.160 | 7.160 | 6.900 | 7.099 | 111,348 | -0.06(-0.85%) |
Dec 04, 2018 | 7.250 | 7.390 | 7.160 | 7.160 | 78,900 | -0.11(-1.51%) |
Dec 03, 2018 | 7.330 | 7.340 | 7.207 | 7.270 | 119,310 | -0.26(-3.45%) |
Nov 30, 2018 | 7.570 | 7.580 | 7.450 | 7.530 | 54,100 | -0.04(-0.53%) |
Nov 29, 2018 | 7.510 | 7.600 | 7.510 | 7.570 | 53,640 | +0.01(+0.13%) |
Nov 28, 2018 | 7.410 | 7.590 | 7.410 | 7.560 | 95,618 | +0.26(+3.56%) |
Nov 27, 2018 | 7.280 | 7.390 | 7.280 | 7.300 | 37,234 | +0.15(+2.10%) |
Nov 26, 2018 | 7.220 | 7.220 | 7.100 | 7.150 | 113,083 | +0.05(+0.70%) |
Nov 23, 2018 | 7.040 | 7.250 | 7.040 | 7.100 | 17,100 | -0.19(-2.61%) |
Nov 21, 2018 | 7.290 | 7.290 | 7.290 | 0 | -0.02(-0.26%) | |
Nov 20, 2018 | 7.300 | 7.400 | 7.290 | 7.309 | 253,757 | +0.04(+0.54%) |
Nov 19, 2018 | 7.425 | 7.440 | 7.270 | 7.270 | 325,896 | +0.15(+2.11%) |
Nov 16, 2018 | 6.980 | 7.120 | 6.970 | 7.120 | 190,100 | +0.25(+3.64%) |
Nov 15, 2018 | 6.830 | 6.950 | 6.800 | 6.870 | 64,871 | +0.03(+0.44%) |
Nov 14, 2018 | 6.860 | 6.900 | 6.750 | 6.840 | 102,106 | +0.02(+0.29%) |
Nov 13, 2018 | 6.700 | 6.840 | 6.690 | 6.820 | 58,708 | +0.13(+1.94%) |
Nov 12, 2018 | 6.740 | 6.800 | 6.680 | 6.690 | 872,979 | +0.01(+0.10%) |
Nov 09, 2018 | 6.690 | 6.750 | 6.680 | 6.684 | 86,100 | -0.02(-0.24%) |
Nov 08, 2018 | 6.750 | 6.750 | 6.600 | 6.700 | 91,879 | +0.08(+1.22%) |
Nov 07, 2018 | 6.490 | 6.620 | 6.490 | 6.619 | 51,389 | +0.05(+0.75%) |
Nov 06, 2018 | 6.650 | 6.650 | 6.500 | 6.570 | 163,346 | -0.08(-1.20%) |
Nov 05, 2018 | 6.660 | 6.660 | 6.590 | 6.650 | 347,584 | +0.15(+2.30%) |
Nov 02, 2018 | 6.390 | 6.680 | 6.390 | 6.500 | 107,000 | +0.11(+1.72%) |