Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.084 | 7.091 | 6.863 | 6.956 | 1,976,913 | -0.03(-0.41%) |
Mar 28, 2019 | 6.828 | 6.998 | 6.821 | 6.984 | 658,421 | +0.13(+1.87%) |
Mar 27, 2019 | 6.849 | 6.946 | 6.756 | 6.856 | 1,089,055 | -0.01(-0.10%) |
Mar 26, 2019 | 6.828 | 6.998 | 6.828 | 6.863 | 822,333 | +0.15(+2.22%) |
Mar 25, 2019 | 6.664 | 6.756 | 6.582 | 6.714 | 1,617,036 | +0.00(+0.00%) |
Mar 22, 2019 | 7.190 | 7.219 | 6.707 | 6.714 | 1,393,822 | -0.58(-7.90%) |
Mar 21, 2019 | 7.283 | 7.418 | 7.226 | 7.290 | 1,771,717 | +0.00(+0.00%) |
Mar 20, 2019 | 7.133 | 7.429 | 7.080 | 7.290 | 945,053 | +0.16(+2.19%) |
Mar 19, 2019 | 7.382 | 7.397 | 7.077 | 7.133 | 1,529,122 | -0.15(-2.05%) |
Mar 18, 2019 | 7.062 | 7.283 | 7.020 | 7.283 | 1,122,577 | +0.24(+3.43%) |
Mar 15, 2019 | 7.084 | 7.141 | 6.965 | 7.041 | 2,082,648 | -0.05(-0.70%) |
Mar 14, 2019 | 7.041 | 7.162 | 7.041 | 7.091 | 964,131 | +0.09(+1.32%) |
Mar 13, 2019 | 6.934 | 7.034 | 6.899 | 6.998 | 868,162 | +0.14(+1.97%) |
Mar 12, 2019 | 6.721 | 6.906 | 6.700 | 6.863 | 712,674 | +0.18(+2.66%) |
Mar 11, 2019 | 6.721 | 6.813 | 6.636 | 6.685 | 1,052,385 | +0.02(+0.32%) |
Mar 08, 2019 | 6.572 | 6.724 | 6.525 | 6.664 | 1,075,210 | -0.04(-0.53%) |
Mar 07, 2019 | 6.785 | 6.870 | 6.621 | 6.700 | 838,493 | -0.07(-1.05%) |
Mar 06, 2019 | 6.934 | 6.977 | 6.756 | 6.771 | 977,143 | -0.19(-2.76%) |
Mar 05, 2019 | 7.041 | 7.133 | 6.938 | 6.963 | 943,666 | -0.04(-0.61%) |
Mar 04, 2019 | 7.233 | 7.324 | 6.892 | 7.005 | 1,367,237 | -0.16(-2.28%) |
Mar 01, 2019 | 7.020 | 7.169 | 6.963 | 7.169 | 1,423,771 | +0.23(+3.28%) |
Feb 28, 2019 | 6.991 | 7.034 | 6.785 | 6.941 | 1,767,513 | -0.04(-0.51%) |
Feb 27, 2019 | 7.119 | 7.130 | 6.941 | 6.977 | 1,003,124 | -0.09(-1.31%) |
Feb 26, 2019 | 7.205 | 7.276 | 7.062 | 7.069 | 1,462,706 | -0.11(-1.58%) |
Feb 25, 2019 | 7.269 | 7.340 | 7.148 | 7.183 | 1,332,692 | -0.09(-1.17%) |
Feb 22, 2019 | 7.439 | 7.503 | 7.254 | 7.269 | 1,391,713 | -0.02(-0.29%) |
Feb 21, 2019 | 7.589 | 7.589 | 7.219 | 7.290 | 1,462,074 | -0.33(-4.38%) |
Feb 20, 2019 | 7.603 | 7.674 | 7.397 | 7.624 | 2,130,717 | +0.47(+6.56%) |
Feb 19, 2019 | 6.842 | 7.233 | 6.842 | 7.155 | 2,299,685 | +0.26(+3.82%) |
Feb 15, 2019 | 6.806 | 6.899 | 6.785 | 6.892 | 1,847,556 | +0.16(+2.43%) |
Feb 14, 2019 | 6.692 | 6.771 | 6.614 | 6.728 | 1,004,180 | +0.00(+0.00%) |
Feb 13, 2019 | 6.714 | 6.778 | 6.657 | 6.728 | 1,163,419 | +0.05(+0.75%) |
Feb 12, 2019 | 6.685 | 6.764 | 6.639 | 6.678 | 883,332 | +0.09(+1.29%) |
Feb 11, 2019 | 6.394 | 6.593 | 6.394 | 6.593 | 851,527 | +0.16(+2.54%) |
Feb 08, 2019 | 6.522 | 6.600 | 6.387 | 6.429 | 1,163,932 | -0.12(-1.85%) |
Feb 07, 2019 | 6.657 | 6.721 | 6.433 | 6.550 | 1,165,834 | -0.18(-2.62%) |
Feb 06, 2019 | 6.692 | 6.755 | 6.663 | 6.727 | 906,930 | +0.00(+0.00%) |
Feb 05, 2019 | 6.783 | 6.867 | 6.663 | 6.727 | 685,362 | -0.09(-1.34%) |
Feb 04, 2019 | 6.628 | 6.818 | 6.621 | 6.818 | 962,639 | +0.12(+1.78%) |
Feb 01, 2019 | 6.663 | 6.758 | 6.614 | 6.699 | 1,032,476 | +0.08(+1.17%) |
Jan 31, 2019 | 6.944 | 6.948 | 6.579 | 6.621 | 1,689,156 | -0.26(-3.77%) |
Jan 30, 2019 | 6.671 | 6.923 | 6.572 | 6.881 | 2,398,127 | +0.30(+4.58%) |
Jan 29, 2019 | 6.523 | 6.614 | 6.439 | 6.579 | 963,769 | +0.16(+2.51%) |
Jan 28, 2019 | 6.460 | 6.516 | 6.306 | 6.418 | 1,790,187 | -0.19(-2.87%) |
Jan 25, 2019 | 6.502 | 6.649 | 6.453 | 6.607 | 863,248 | +0.20(+3.06%) |
Jan 24, 2019 | 6.306 | 6.509 | 6.278 | 6.411 | 899,297 | +0.11(+1.67%) |
Jan 23, 2019 | 6.628 | 6.628 | 6.306 | 6.306 | 1,227,782 | -0.28(-4.26%) |
Jan 22, 2019 | 6.671 | 6.755 | 6.544 | 6.586 | 1,102,913 | -0.18(-2.59%) |
Jan 18, 2019 | 6.797 | 6.811 | 6.635 | 6.762 | 1,249,749 | +0.05(+0.73%) |
Jan 17, 2019 | 6.586 | 6.734 | 6.558 | 6.713 | 1,044,128 | +0.05(+0.74%) |
Jan 16, 2019 | 6.649 | 6.741 | 6.604 | 6.663 | 1,510,238 | +0.00(+0.00%) |
Jan 15, 2019 | 6.663 | 6.692 | 6.516 | 6.663 | 1,043,887 | +0.08(+1.17%) |
Jan 14, 2019 | 6.671 | 6.748 | 6.516 | 6.586 | 1,154,786 | -0.17(-2.49%) |
Jan 11, 2019 | 6.642 | 6.776 | 6.544 | 6.755 | 1,373,783 | +0.00(+0.00%) |
Jan 10, 2019 | 6.579 | 6.755 | 6.481 | 6.755 | 2,118,593 | +0.10(+1.48%) |
Jan 09, 2019 | 6.607 | 6.699 | 6.467 | 6.656 | 1,530,745 | +0.20(+3.04%) |
Jan 08, 2019 | 6.327 | 6.579 | 6.271 | 6.460 | 2,207,082 | +0.22(+3.60%) |
Jan 07, 2019 | 5.997 | 6.271 | 5.906 | 6.236 | 2,374,669 | +0.28(+4.71%) |
Jan 04, 2019 | 5.703 | 5.990 | 5.646 | 5.955 | 1,835,845 | +0.41(+7.33%) |
Jan 03, 2019 | 5.576 | 5.660 | 5.422 | 5.548 | 1,676,080 | -0.06(-1.00%) |