Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.931 | 6.960 | 6.866 | 6.872 | 238,853 | -0.06(-0.85%) |
Mar 28, 2019 | 6.967 | 6.996 | 6.872 | 6.931 | 420,368 | -0.01(-0.17%) |
Mar 27, 2019 | 6.866 | 6.967 | 6.866 | 6.943 | 202,097 | +0.08(+1.21%) |
Mar 26, 2019 | 6.860 | 6.937 | 6.854 | 6.860 | 164,207 | +0.02(+0.35%) |
Mar 25, 2019 | 6.878 | 6.896 | 6.807 | 6.836 | 207,529 | -0.04(-0.52%) |
Mar 22, 2019 | 6.925 | 6.967 | 6.860 | 6.872 | 188,719 | -0.05(-0.77%) |
Mar 21, 2019 | 6.902 | 6.985 | 6.902 | 6.925 | 129,294 | +0.01(+0.17%) |
Mar 20, 2019 | 6.979 | 6.990 | 6.902 | 6.913 | 170,853 | -0.05(-0.68%) |
Mar 19, 2019 | 7.073 | 7.079 | 6.949 | 6.961 | 243,270 | -0.08(-1.11%) |
Mar 18, 2019 | 6.986 | 7.039 | 6.962 | 7.039 | 272,191 | +0.06(+0.93%) |
Mar 15, 2019 | 6.921 | 6.974 | 6.921 | 6.974 | 385,710 | +0.05(+0.68%) |
Mar 14, 2019 | 6.921 | 6.939 | 6.909 | 6.927 | 172,430 | +0.02(+0.26%) |
Mar 13, 2019 | 6.833 | 6.927 | 6.833 | 6.909 | 154,370 | +0.08(+1.21%) |
Mar 12, 2019 | 6.939 | 6.939 | 6.803 | 6.827 | 144,016 | -0.09(-1.36%) |
Mar 11, 2019 | 6.780 | 6.957 | 6.777 | 6.921 | 247,080 | +0.18(+2.62%) |
Mar 08, 2019 | 6.692 | 6.792 | 6.692 | 6.745 | 90,655 | +0.02(+0.35%) |
Mar 07, 2019 | 6.739 | 6.762 | 6.680 | 6.721 | 139,599 | -0.01(-0.17%) |
Mar 06, 2019 | 6.745 | 6.774 | 6.715 | 6.733 | 123,072 | -0.04(-0.61%) |
Mar 05, 2019 | 6.886 | 6.886 | 6.715 | 6.774 | 255,957 | -0.11(-1.54%) |
Mar 04, 2019 | 6.927 | 6.939 | 6.815 | 6.880 | 219,799 | -0.02(-0.26%) |
Mar 01, 2019 | 6.927 | 6.951 | 6.803 | 6.898 | 375,524 | +0.01(+0.17%) |
Feb 28, 2019 | 6.986 | 6.993 | 6.880 | 6.886 | 325,139 | -0.09(-1.27%) |
Feb 27, 2019 | 7.045 | 7.045 | 6.954 | 6.974 | 135,253 | -0.07(-1.00%) |
Feb 26, 2019 | 7.098 | 7.098 | 6.980 | 7.045 | 250,454 | -0.05(-0.75%) |
Feb 25, 2019 | 7.092 | 7.098 | 6.957 | 7.098 | 335,930 | +0.00(+0.00%) |
Feb 22, 2019 | 7.039 | 7.098 | 6.998 | 7.098 | 528,145 | +0.04(+0.58%) |
Feb 21, 2019 | 6.968 | 7.069 | 6.945 | 7.057 | 251,104 | +0.11(+1.61%) |
Feb 20, 2019 | 6.974 | 7.039 | 6.898 | 6.945 | 342,885 | -0.03(-0.42%) |
Feb 19, 2019 | 7.069 | 7.080 | 6.951 | 6.974 | 408,734 | -0.08(-1.19%) |
Feb 15, 2019 | 7.017 | 7.070 | 6.985 | 7.058 | 276,924 | +0.05(+0.67%) |
Feb 14, 2019 | 6.952 | 7.040 | 6.923 | 7.011 | 190,970 | +0.03(+0.42%) |
Feb 13, 2019 | 7.005 | 7.029 | 6.947 | 6.982 | 185,590 | -0.02(-0.33%) |
Feb 12, 2019 | 7.052 | 7.058 | 6.935 | 7.005 | 444,582 | -0.03(-0.42%) |
Feb 11, 2019 | 6.882 | 7.046 | 6.812 | 7.034 | 406,633 | +0.16(+2.39%) |
Feb 08, 2019 | 6.806 | 6.876 | 6.753 | 6.870 | 218,364 | +0.06(+0.86%) |
Feb 07, 2019 | 6.759 | 6.824 | 6.724 | 6.812 | 303,857 | +0.05(+0.69%) |
Feb 06, 2019 | 6.472 | 6.865 | 6.443 | 6.765 | 585,373 | +0.32(+5.00%) |
Feb 05, 2019 | 6.419 | 6.443 | 6.384 | 6.443 | 124,885 | +0.06(+0.92%) |
Feb 04, 2019 | 6.414 | 6.425 | 6.367 | 6.384 | 168,116 | -0.04(-0.55%) |
Feb 01, 2019 | 6.437 | 6.443 | 6.390 | 6.419 | 234,071 | -0.01(-0.09%) |
Jan 31, 2019 | 6.320 | 6.437 | 6.314 | 6.425 | 350,257 | +0.09(+1.39%) |
Jan 30, 2019 | 6.226 | 6.349 | 6.179 | 6.337 | 250,024 | +0.12(+1.98%) |
Jan 29, 2019 | 6.209 | 6.232 | 6.197 | 6.214 | 174,759 | +0.01(+0.19%) |
Jan 28, 2019 | 6.197 | 6.232 | 6.179 | 6.203 | 123,164 | -0.01(-0.14%) |
Jan 25, 2019 | 6.226 | 6.244 | 6.189 | 6.212 | 135,389 | +0.00(+0.05%) |
Jan 24, 2019 | 6.121 | 6.238 | 6.062 | 6.209 | 139,428 | +0.07(+1.15%) |
Jan 23, 2019 | 6.062 | 6.158 | 6.062 | 6.138 | 219,409 | +0.10(+1.65%) |
Jan 22, 2019 | 6.209 | 6.232 | 6.015 | 6.039 | 306,119 | -0.16(-2.64%) |
Jan 18, 2019 | 6.232 | 6.261 | 6.185 | 6.203 | 138,803 | +0.02(+0.28%) |
Jan 17, 2019 | 6.273 | 6.291 | 6.144 | 6.185 | 240,308 | -0.09(-1.51%) |
Jan 16, 2019 | 6.135 | 6.286 | 6.123 | 6.280 | 299,023 | +0.15(+2.37%) |
Jan 15, 2019 | 6.111 | 6.136 | 6.065 | 6.135 | 166,332 | +0.03(+0.48%) |
Jan 14, 2019 | 6.007 | 6.111 | 6.007 | 6.105 | 294,843 | +0.08(+1.25%) |
Jan 11, 2019 | 6.007 | 6.030 | 5.983 | 6.030 | 129,890 | +0.02(+0.39%) |
Jan 10, 2019 | 5.908 | 6.012 | 5.878 | 6.007 | 253,048 | +0.10(+1.67%) |
Jan 09, 2019 | 5.844 | 5.925 | 5.826 | 5.908 | 336,200 | +0.08(+1.30%) |
Jan 08, 2019 | 5.768 | 5.838 | 5.756 | 5.832 | 160,219 | +0.09(+1.62%) |
Jan 07, 2019 | 5.628 | 5.785 | 5.605 | 5.739 | 220,012 | +0.13(+2.28%) |
Jan 04, 2019 | 5.483 | 5.617 | 5.483 | 5.611 | 157,037 | +0.14(+2.55%) |
Jan 03, 2019 | 5.494 | 5.529 | 5.459 | 5.471 | 141,594 | -0.01(-0.11%) |