Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.161 | 6.194 | 5.940 | 6.194 | 30,832 | +0.10(+1.58%) |
Mar 28, 2019 | 5.984 | 6.097 | 5.984 | 6.097 | 50,300 | +0.08(+1.34%) |
Mar 27, 2019 | 5.928 | 6.017 | 5.922 | 6.017 | 14,101 | +0.04(+0.67%) |
Mar 26, 2019 | 5.952 | 5.984 | 5.912 | 5.976 | 53,422 | +0.06(+0.95%) |
Mar 25, 2019 | 5.952 | 5.952 | 5.920 | 5.920 | 13,369 | -0.10(-1.60%) |
Mar 22, 2019 | 6.025 | 6.033 | 5.952 | 6.017 | 39,285 | -0.02(-0.40%) |
Mar 21, 2019 | 6.121 | 6.137 | 5.992 | 6.041 | 50,274 | -0.13(-2.09%) |
Mar 20, 2019 | 6.226 | 6.226 | 6.153 | 6.169 | 251,941 | -0.04(-0.65%) |
Mar 19, 2019 | 6.129 | 6.210 | 6.081 | 6.210 | 166,966 | +0.01(+0.13%) |
Mar 18, 2019 | 6.169 | 6.302 | 6.113 | 6.202 | 230,337 | +0.01(+0.13%) |
Mar 15, 2019 | 6.177 | 6.282 | 6.033 | 6.194 | 173,554 | +0.08(+1.32%) |
Mar 14, 2019 | 6.226 | 6.226 | 6.113 | 6.113 | 127,482 | -0.02(-0.39%) |
Mar 13, 2019 | 6.097 | 6.218 | 6.041 | 6.137 | 108,033 | +0.02(+0.39%) |
Mar 12, 2019 | 6.274 | 6.282 | 6.113 | 6.113 | 29,683 | -0.14(-2.31%) |
Mar 11, 2019 | 6.314 | 6.314 | 6.117 | 6.258 | 62,322 | +0.04(+0.65%) |
Mar 08, 2019 | 6.210 | 6.218 | 6.103 | 6.218 | 118,603 | +0.04(+0.65%) |
Mar 07, 2019 | 6.033 | 6.194 | 6.001 | 6.177 | 44,952 | +0.15(+2.54%) |
Mar 06, 2019 | 6.113 | 6.113 | 6.025 | 6.025 | 87,855 | -0.17(-2.73%) |
Mar 05, 2019 | 6.113 | 6.194 | 6.041 | 6.194 | 23,225 | +0.19(+3.22%) |
Mar 04, 2019 | 6.001 | 6.234 | 6.001 | 6.001 | 64,637 | -0.13(-2.10%) |
Mar 01, 2019 | 6.081 | 6.218 | 6.081 | 6.129 | 12,680 | +0.04(+0.66%) |
Feb 28, 2019 | 6.121 | 6.121 | 6.065 | 6.089 | 13,682 | -0.01(-0.13%) |
Feb 27, 2019 | 5.993 | 6.105 | 5.993 | 6.097 | 23,911 | +0.14(+2.42%) |
Feb 26, 2019 | 6.105 | 6.105 | 5.953 | 5.953 | 57,264 | -0.08(-1.32%) |
Feb 25, 2019 | 6.137 | 6.192 | 6.009 | 6.033 | 29,770 | -0.09(-1.44%) |
Feb 22, 2019 | 6.113 | 6.137 | 6.033 | 6.121 | 8,885 | -0.02(-0.26%) |
Feb 21, 2019 | 6.105 | 6.169 | 6.089 | 6.137 | 37,943 | +0.06(+1.05%) |
Feb 20, 2019 | 6.105 | 6.145 | 6.073 | 6.073 | 61,198 | -0.03(-0.52%) |
Feb 19, 2019 | 6.089 | 6.192 | 6.057 | 6.105 | 109,743 | +0.07(+1.19%) |
Feb 15, 2019 | 6.041 | 6.121 | 5.889 | 6.033 | 260,421 | -0.02(-0.40%) |
Feb 14, 2019 | 6.057 | 6.089 | 6.041 | 6.057 | 31,111 | +0.00(+0.00%) |
Feb 13, 2019 | 6.049 | 6.057 | 5.953 | 6.057 | 41,467 | +0.06(+1.07%) |
Feb 12, 2019 | 5.969 | 6.041 | 5.913 | 5.993 | 35,170 | +0.09(+1.47%) |
Feb 11, 2019 | 6.033 | 6.089 | 5.705 | 5.906 | 104,386 | -0.10(-1.72%) |
Feb 08, 2019 | 5.993 | 6.041 | 5.993 | 6.009 | 31,535 | +0.02(+0.27%) |
Feb 07, 2019 | 6.057 | 6.145 | 5.981 | 5.993 | 113,157 | -0.02(-0.27%) |
Feb 06, 2019 | 6.193 | 6.353 | 5.937 | 6.009 | 284,963 | -1.23(-17.00%) |
Feb 05, 2019 | 7.607 | 7.783 | 7.240 | 7.240 | 38,473 | -0.54(-6.89%) |
Feb 04, 2019 | 8.071 | 8.071 | 7.599 | 7.775 | 15,975 | -0.22(-2.70%) |
Feb 01, 2019 | 8.311 | 8.311 | 7.991 | 7.991 | 48,430 | -0.40(-4.76%) |
Jan 31, 2019 | 8.151 | 8.390 | 8.103 | 8.390 | 26,153 | +0.24(+2.94%) |
Jan 30, 2019 | 7.911 | 8.534 | 7.907 | 8.151 | 36,097 | +0.34(+4.40%) |
Jan 29, 2019 | 7.839 | 7.991 | 7.791 | 7.807 | 14,866 | -0.01(-0.10%) |
Jan 28, 2019 | 7.791 | 7.903 | 7.599 | 7.815 | 14,759 | +0.18(+2.41%) |
Jan 25, 2019 | 7.751 | 7.751 | 7.276 | 7.631 | 23,026 | -0.11(-1.44%) |
Jan 24, 2019 | 7.751 | 7.783 | 7.671 | 7.743 | 5,784 | -0.01(-0.10%) |
Jan 23, 2019 | 7.751 | 7.751 | 7.631 | 7.751 | 7,900 | +0.16(+2.11%) |
Jan 22, 2019 | 7.751 | 7.751 | 7.487 | 7.591 | 2,067 | -0.16(-2.06%) |
Jan 18, 2019 | 7.056 | 7.767 | 7.056 | 7.751 | 9,010 | +0.54(+7.54%) |
Jan 17, 2019 | 7.192 | 7.559 | 7.064 | 7.208 | 7,700 | +0.24(+3.44%) |
Jan 16, 2019 | 7.192 | 7.192 | 6.947 | 6.968 | 6,414 | -0.22(-3.11%) |
Jan 15, 2019 | 6.840 | 7.192 | 6.792 | 7.192 | 4,846 | +0.34(+4.90%) |
Jan 14, 2019 | 6.600 | 7.192 | 6.600 | 6.856 | 16,276 | -0.05(-0.69%) |
Jan 11, 2019 | 6.832 | 6.912 | 6.832 | 6.904 | 2,377 | +0.07(+1.05%) |
Jan 10, 2019 | 7.159 | 7.159 | 6.800 | 6.832 | 4,984 | +0.11(+1.66%) |
Jan 09, 2019 | 6.744 | 6.976 | 6.553 | 6.720 | 10,558 | -0.18(-2.55%) |
Jan 08, 2019 | 7.192 | 7.192 | 6.821 | 6.896 | 7,083 | -0.30(-4.11%) |
Jan 07, 2019 | 7.192 | 7.192 | 6.856 | 7.192 | 9,455 | +0.16(+2.27%) |
Jan 04, 2019 | 6.776 | 7.192 | 6.553 | 7.032 | 13,890 | +0.26(+3.77%) |
Jan 03, 2019 | 6.776 | 6.776 | 6.776 | 6.776 | 332 | -0.03(-0.37%) |