Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.115 | 6.142 | 6.115 | 6.135 | 446,957 | +0.01(+0.22%) |
Jan 30, 2019 | 6.135 | 6.135 | 6.098 | 6.122 | 528,659 | +0.04(+0.66%) |
Jan 29, 2019 | 6.135 | 6.162 | 6.075 | 6.082 | 615,449 | -0.02(-0.33%) |
Jan 28, 2019 | 6.108 | 6.128 | 6.090 | 6.102 | 324,064 | -0.01(-0.22%) |
Jan 25, 2019 | 6.102 | 6.135 | 6.082 | 6.115 | 257,925 | +0.03(+0.55%) |
Jan 24, 2019 | 6.062 | 6.086 | 6.042 | 6.082 | 196,805 | +0.04(+0.66%) |
Jan 23, 2019 | 6.035 | 6.058 | 6.015 | 6.042 | 340,974 | +0.00(+0.00%) |
Jan 22, 2019 | 6.015 | 6.048 | 5.975 | 6.042 | 445,129 | +0.03(+0.44%) |
Jan 18, 2019 | 6.108 | 6.108 | 6.005 | 6.015 | 1,221,995 | -0.08(-1.31%) |
Jan 17, 2019 | 6.055 | 6.108 | 6.008 | 6.095 | 430,057 | +0.04(+0.66%) |
Jan 16, 2019 | 6.002 | 6.082 | 5.992 | 6.055 | 428,953 | +0.05(+0.89%) |
Jan 15, 2019 | 5.968 | 6.015 | 5.928 | 6.002 | 375,242 | +0.06(+1.01%) |
Jan 14, 2019 | 5.975 | 6.022 | 5.942 | 5.942 | 324,973 | -0.05(-0.77%) |
Jan 11, 2019 | 5.955 | 6.027 | 5.948 | 5.988 | 764,538 | +0.04(+0.67%) |
Jan 10, 2019 | 5.915 | 5.981 | 5.869 | 5.948 | 653,435 | +0.03(+0.56%) |
Jan 09, 2019 | 5.915 | 5.948 | 5.902 | 5.915 | 721,977 | +0.02(+0.34%) |
Jan 08, 2019 | 5.862 | 5.921 | 5.796 | 5.895 | 834,986 | +0.07(+1.14%) |
Jan 07, 2019 | 5.716 | 5.842 | 5.710 | 5.829 | 710,219 | +0.13(+2.21%) |
Jan 04, 2019 | 5.670 | 5.703 | 5.663 | 5.703 | 594,389 | +0.08(+1.41%) |
Jan 03, 2019 | 5.637 | 5.676 | 5.597 | 5.623 | 492,909 | -0.01(-0.24%) |
Jan 02, 2019 | 5.511 | 5.650 | 5.478 | 5.637 | 539,568 | +0.11(+2.04%) |
Dec 31, 2018 | 5.524 | 5.590 | 5.498 | 5.524 | 1,334,469 | +0.05(+0.97%) |
Dec 28, 2018 | 5.445 | 5.524 | 5.425 | 5.471 | 1,614,227 | +0.02(+0.36%) |
Dec 27, 2018 | 5.431 | 5.491 | 5.425 | 5.451 | 1,012,624 | +0.02(+0.37%) |
Dec 26, 2018 | 5.339 | 5.451 | 5.325 | 5.431 | 972,156 | +0.12(+2.24%) |
Dec 24, 2018 | 5.266 | 5.378 | 5.253 | 5.312 | 1,122,198 | +0.05(+0.88%) |
Dec 21, 2018 | 5.312 | 5.325 | 5.243 | 5.266 | 855,274 | -0.05(-0.87%) |
Dec 20, 2018 | 5.398 | 5.418 | 5.166 | 5.312 | 2,189,424 | -0.06(-1.11%) |
Dec 19, 2018 | 5.445 | 5.451 | 5.372 | 5.372 | 798,941 | -0.05(-0.86%) |
Dec 18, 2018 | 5.445 | 5.478 | 5.398 | 5.418 | 1,182,136 | -0.03(-0.49%) |
Dec 17, 2018 | 5.531 | 5.536 | 5.425 | 5.445 | 1,272,475 | -0.11(-1.91%) |
Dec 14, 2018 | 5.617 | 5.617 | 5.531 | 5.551 | 701,732 | -0.07(-1.30%) |
Dec 13, 2018 | 5.650 | 5.676 | 5.617 | 5.623 | 456,811 | -0.01(-0.22%) |
Dec 12, 2018 | 5.675 | 5.685 | 5.636 | 5.636 | 547,811 | -0.03(-0.46%) |
Dec 11, 2018 | 5.761 | 5.765 | 5.636 | 5.662 | 923,052 | -0.04(-0.69%) |
Dec 10, 2018 | 5.807 | 5.820 | 5.702 | 5.702 | 793,136 | -0.09(-1.48%) |
Dec 07, 2018 | 5.787 | 5.814 | 5.768 | 5.787 | 605,340 | +0.00(+0.00%) |
Dec 06, 2018 | 5.906 | 5.906 | 5.761 | 5.787 | 762,645 | -0.12(-2.11%) |
Dec 04, 2018 | 5.952 | 5.952 | 5.866 | 5.912 | 1,105,153 | -0.02(-0.33%) |
Dec 03, 2018 | 5.952 | 5.971 | 5.919 | 5.932 | 560,858 | +0.03(+0.45%) |
Nov 30, 2018 | 5.860 | 5.919 | 5.860 | 5.906 | 467,272 | +0.03(+0.56%) |
Nov 29, 2018 | 5.827 | 5.886 | 5.807 | 5.873 | 491,004 | +0.05(+0.90%) |
Nov 28, 2018 | 5.774 | 5.820 | 5.768 | 5.820 | 673,453 | +0.03(+0.45%) |
Nov 27, 2018 | 5.800 | 5.807 | 5.768 | 5.794 | 737,962 | -0.02(-0.34%) |
Nov 26, 2018 | 5.814 | 5.846 | 5.804 | 5.814 | 360,566 | +0.01(+0.11%) |
Nov 23, 2018 | 5.787 | 5.807 | 5.768 | 5.807 | 89,865 | +0.03(+0.45%) |
Nov 21, 2018 | 5.781 | 5.781 | 5.781 | 0 | -0.01(-0.11%) | |
Nov 20, 2018 | 5.840 | 5.840 | 5.761 | 5.787 | 573,948 | -0.09(-1.57%) |
Nov 19, 2018 | 5.893 | 5.893 | 5.833 | 5.879 | 675,626 | -0.02(-0.33%) |
Nov 16, 2018 | 5.925 | 5.945 | 5.873 | 5.899 | 582,836 | -0.04(-0.66%) |
Nov 15, 2018 | 6.011 | 6.017 | 5.929 | 5.939 | 667,947 | -0.07(-1.20%) |
Nov 14, 2018 | 6.083 | 6.083 | 6.011 | 6.011 | 428,551 | -0.05(-0.75%) |
Nov 13, 2018 | 6.043 | 6.063 | 6.030 | 6.056 | 260,324 | +0.02(+0.32%) |
Nov 12, 2018 | 6.063 | 6.063 | 6.030 | 6.037 | 344,216 | -0.01(-0.11%) |
Nov 09, 2018 | 6.056 | 6.063 | 6.037 | 6.043 | 387,253 | +0.00(+0.00%) |
Nov 08, 2018 | 6.050 | 6.089 | 6.024 | 6.043 | 447,379 | +0.02(+0.33%) |
Nov 07, 2018 | 6.017 | 6.063 | 6.017 | 6.024 | 502,800 | +0.02(+0.33%) |
Nov 06, 2018 | 6.004 | 6.011 | 5.984 | 6.004 | 384,166 | +0.01(+0.22%) |
Nov 05, 2018 | 5.991 | 6.014 | 5.978 | 5.991 | 541,311 | +0.01(+0.22%) |
Nov 02, 2018 | 6.004 | 6.030 | 5.971 | 5.978 | 366,436 | -0.01(-0.22%) |