Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.817 | 6.852 | 6.817 | 6.845 | 41,763 | +0.01(+0.10%) |
Feb 27, 2019 | 6.796 | 6.852 | 6.796 | 6.838 | 50,850 | +0.01(+0.10%) |
Feb 26, 2019 | 6.845 | 6.866 | 6.831 | 6.831 | 70,518 | -0.01(-0.21%) |
Feb 25, 2019 | 6.873 | 6.873 | 6.810 | 6.845 | 69,002 | +0.03(+0.41%) |
Feb 22, 2019 | 6.803 | 6.828 | 6.782 | 6.817 | 114,614 | +0.06(+0.94%) |
Feb 21, 2019 | 6.768 | 6.789 | 6.747 | 6.754 | 101,656 | -0.01(-0.21%) |
Feb 20, 2019 | 6.754 | 6.810 | 6.750 | 6.768 | 74,606 | +0.01(+0.21%) |
Feb 19, 2019 | 6.761 | 6.782 | 6.747 | 6.754 | 122,786 | -0.01(-0.21%) |
Feb 15, 2019 | 6.768 | 6.789 | 6.754 | 6.768 | 65,959 | +0.02(+0.31%) |
Feb 14, 2019 | 6.754 | 6.761 | 6.718 | 6.747 | 82,946 | +0.03(+0.41%) |
Feb 13, 2019 | 6.691 | 6.726 | 6.691 | 6.719 | 146,357 | +0.03(+0.52%) |
Feb 12, 2019 | 6.691 | 6.691 | 6.663 | 6.684 | 49,374 | +0.06(+0.95%) |
Feb 11, 2019 | 6.649 | 6.649 | 6.594 | 6.622 | 47,925 | +0.00(+0.00%) |
Feb 08, 2019 | 6.629 | 6.636 | 6.587 | 6.622 | 89,194 | -0.02(-0.32%) |
Feb 07, 2019 | 6.656 | 6.663 | 6.629 | 6.642 | 116,379 | -0.04(-0.63%) |
Feb 06, 2019 | 6.684 | 6.691 | 6.677 | 6.684 | 177,494 | +0.00(+0.00%) |
Feb 05, 2019 | 6.677 | 6.740 | 6.677 | 6.684 | 145,521 | +0.01(+0.10%) |
Feb 04, 2019 | 6.663 | 6.677 | 6.654 | 6.677 | 110,278 | +0.01(+0.21%) |
Feb 01, 2019 | 6.649 | 6.670 | 6.636 | 6.663 | 76,452 | +0.01(+0.21%) |
Jan 31, 2019 | 6.601 | 6.663 | 6.594 | 6.649 | 75,531 | +0.06(+0.85%) |
Jan 30, 2019 | 6.524 | 6.608 | 6.517 | 6.594 | 75,788 | +0.08(+1.29%) |
Jan 29, 2019 | 6.468 | 6.517 | 6.468 | 6.510 | 71,241 | +0.03(+0.54%) |
Jan 28, 2019 | 6.475 | 6.475 | 6.456 | 6.475 | 80,595 | -0.02(-0.32%) |
Jan 25, 2019 | 6.475 | 6.503 | 6.475 | 6.496 | 146,175 | +0.04(+0.65%) |
Jan 24, 2019 | 6.454 | 6.468 | 6.440 | 6.454 | 94,861 | +0.00(+0.00%) |
Jan 23, 2019 | 6.475 | 6.489 | 6.447 | 6.454 | 90,059 | +0.00(+0.00%) |
Jan 22, 2019 | 6.538 | 6.538 | 6.446 | 6.454 | 88,553 | -0.07(-1.12%) |
Jan 18, 2019 | 6.489 | 6.538 | 6.468 | 6.527 | 121,264 | +0.07(+1.03%) |
Jan 17, 2019 | 6.370 | 6.461 | 6.370 | 6.461 | 73,616 | +0.05(+0.76%) |
Jan 16, 2019 | 6.349 | 6.412 | 6.349 | 6.412 | 66,955 | +0.05(+0.77%) |
Jan 15, 2019 | 6.342 | 6.363 | 6.321 | 6.363 | 108,632 | +0.05(+0.77%) |
Jan 14, 2019 | 6.307 | 6.314 | 6.293 | 6.314 | 62,473 | -0.03(-0.43%) |
Jan 11, 2019 | 6.307 | 6.342 | 6.283 | 6.342 | 96,014 | +0.02(+0.33%) |
Jan 10, 2019 | 6.259 | 6.328 | 6.245 | 6.321 | 161,793 | +0.04(+0.66%) |
Jan 09, 2019 | 6.238 | 6.293 | 6.238 | 6.279 | 228,470 | +0.05(+0.78%) |
Jan 08, 2019 | 6.217 | 6.276 | 6.203 | 6.231 | 185,469 | +0.06(+1.01%) |
Jan 07, 2019 | 6.072 | 6.190 | 6.072 | 6.169 | 112,086 | +0.12(+1.94%) |
Jan 04, 2019 | 6.079 | 6.079 | 6.030 | 6.051 | 94,857 | +0.08(+1.39%) |
Jan 03, 2019 | 6.072 | 6.093 | 5.954 | 5.968 | 134,075 | -0.12(-2.04%) |
Jan 02, 2019 | 5.982 | 6.093 | 5.982 | 6.093 | 120,846 | +0.08(+1.26%) |
Dec 31, 2018 | 5.830 | 6.024 | 5.823 | 6.017 | 229,190 | +0.22(+3.79%) |
Dec 28, 2018 | 5.768 | 5.820 | 5.768 | 5.797 | 185,521 | +0.04(+0.75%) |
Dec 27, 2018 | 5.685 | 5.768 | 5.650 | 5.754 | 168,952 | +0.03(+0.60%) |
Dec 26, 2018 | 5.602 | 5.726 | 5.602 | 5.719 | 346,934 | +0.12(+2.22%) |
Dec 24, 2018 | 5.636 | 5.726 | 5.588 | 5.595 | 56,393 | -0.06(-0.98%) |
Dec 21, 2018 | 5.705 | 5.719 | 5.588 | 5.650 | 118,860 | -0.04(-0.73%) |
Dec 20, 2018 | 5.975 | 5.985 | 5.671 | 5.692 | 197,303 | -0.28(-4.75%) |
Dec 19, 2018 | 6.024 | 6.058 | 5.975 | 5.975 | 99,157 | -0.04(-0.69%) |
Dec 18, 2018 | 6.024 | 6.048 | 6.017 | 6.017 | 80,842 | +0.00(+0.00%) |
Dec 17, 2018 | 6.169 | 6.181 | 6.003 | 6.017 | 143,903 | -0.15(-2.47%) |
Dec 14, 2018 | 6.259 | 6.279 | 6.155 | 6.169 | 127,970 | -0.13(-2.09%) |
Dec 13, 2018 | 6.300 | 6.335 | 6.279 | 6.300 | 82,828 | +0.00(+0.05%) |
Dec 12, 2018 | 6.277 | 6.304 | 6.277 | 6.297 | 85,177 | +0.06(+0.99%) |
Dec 11, 2018 | 6.270 | 6.283 | 6.208 | 6.235 | 98,639 | +0.00(+0.00%) |
Dec 10, 2018 | 6.277 | 6.311 | 6.208 | 6.235 | 56,130 | -0.04(-0.65%) |
Dec 07, 2018 | 6.352 | 6.379 | 6.270 | 6.277 | 103,877 | -0.08(-1.19%) |
Dec 06, 2018 | 6.379 | 6.393 | 6.311 | 6.352 | 173,680 | -0.10(-1.59%) |
Dec 04, 2018 | 6.598 | 6.608 | 6.448 | 6.454 | 113,958 | -0.14(-2.08%) |