Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.530 | 6.750 | 6.500 | 6.665 | 9,200 | +0.12(+1.76%) |
Mar 28, 2019 | 6.580 | 6.650 | 6.540 | 6.550 | 6,869 | -0.06(-0.91%) |
Mar 27, 2019 | 6.630 | 6.660 | 6.430 | 6.610 | 18,575 | -0.01(-0.15%) |
Mar 26, 2019 | 6.570 | 6.750 | 6.570 | 6.620 | 7,757 | +0.11(+1.69%) |
Mar 25, 2019 | 6.450 | 6.580 | 6.410 | 6.510 | 2,317 | +0.22(+3.50%) |
Mar 22, 2019 | 6.550 | 6.580 | 6.290 | 6.290 | 7,000 | -0.24(-3.68%) |
Mar 21, 2019 | 6.730 | 6.770 | 6.500 | 6.530 | 28,048 | -0.25(-3.69%) |
Mar 20, 2019 | 6.700 | 6.780 | 6.700 | 6.780 | 9,905 | +0.08(+1.19%) |
Mar 19, 2019 | 6.720 | 6.750 | 6.650 | 6.700 | 9,069 | -0.05(-0.74%) |
Mar 18, 2019 | 6.850 | 6.880 | 6.510 | 6.750 | 10,332 | -0.15(-2.17%) |
Mar 15, 2019 | 6.480 | 7.420 | 6.280 | 6.900 | 66,600 | +0.42(+6.48%) |
Mar 14, 2019 | 6.780 | 6.780 | 6.480 | 6.480 | 2,651 | -0.37(-5.40%) |
Mar 13, 2019 | 6.890 | 6.890 | 6.760 | 6.850 | 5,060 | -0.15(-2.07%) |
Mar 12, 2019 | 6.810 | 6.995 | 6.810 | 6.995 | 9,934 | +0.25(+3.63%) |
Mar 11, 2019 | 6.800 | 6.870 | 6.750 | 6.750 | 1,341 | -0.03(-0.44%) |
Mar 08, 2019 | 6.620 | 6.830 | 6.620 | 6.780 | 11,500 | +0.00(+0.07%) |
Mar 07, 2019 | 6.510 | 6.930 | 6.510 | 6.775 | 2,053 | +0.11(+1.57%) |
Mar 06, 2019 | 6.080 | 6.840 | 6.080 | 6.670 | 2,509 | -0.22(-3.19%) |
Mar 05, 2019 | 7.090 | 7.140 | 6.734 | 6.890 | 16,562 | -0.16(-2.27%) |
Mar 04, 2019 | 6.990 | 7.060 | 6.380 | 7.050 | 34,180 | +0.20(+2.92%) |
Mar 01, 2019 | 7.170 | 7.170 | 6.820 | 6.850 | 13,200 | +0.03(+0.44%) |
Feb 28, 2019 | 6.800 | 6.920 | 6.800 | 6.820 | 2,832 | -0.08(-1.16%) |
Feb 27, 2019 | 7.130 | 7.130 | 6.600 | 6.900 | 8,574 | -0.01(-0.14%) |
Feb 26, 2019 | 6.880 | 7.040 | 6.870 | 6.910 | 19,163 | +0.01(+0.14%) |
Feb 25, 2019 | 7.000 | 7.000 | 6.815 | 6.900 | 7,539 | -0.05(-0.72%) |
Feb 22, 2019 | 6.870 | 7.000 | 6.830 | 6.950 | 11,000 | +0.05(+0.72%) |
Feb 21, 2019 | 6.890 | 6.910 | 6.760 | 6.900 | 13,076 | +0.06(+0.88%) |
Feb 20, 2019 | 6.900 | 6.940 | 6.840 | 6.840 | 8,931 | -0.08(-1.16%) |
Feb 19, 2019 | 6.950 | 6.950 | 6.650 | 6.920 | 12,797 | +0.04(+0.58%) |
Feb 15, 2019 | 6.620 | 7.010 | 6.620 | 6.880 | 17,900 | +0.01(+0.15%) |
Feb 14, 2019 | 6.780 | 7.100 | 6.780 | 6.870 | 20,688 | +0.00(+0.00%) |
Feb 13, 2019 | 7.200 | 7.200 | 6.730 | 6.870 | 22,521 | -0.38(-5.24%) |
Feb 12, 2019 | 6.560 | 7.250 | 6.560 | 7.250 | 18,891 | +0.35(+5.07%) |
Feb 11, 2019 | 7.450 | 7.450 | 6.860 | 6.900 | 21,742 | -0.02(-0.29%) |
Feb 08, 2019 | 6.910 | 7.000 | 6.700 | 6.920 | 515,600 | +0.01(+0.22%) |
Feb 07, 2019 | 7.040 | 7.105 | 6.850 | 6.905 | 18,935 | -0.08(-1.07%) |
Feb 06, 2019 | 7.050 | 7.555 | 6.940 | 6.980 | 19,810 | -0.03(-0.43%) |
Feb 05, 2019 | 7.000 | 7.010 | 6.870 | 7.010 | 27,338 | +0.03(+0.43%) |
Feb 04, 2019 | 6.940 | 7.000 | 6.810 | 6.980 | 5,687 | +0.19(+2.80%) |
Feb 01, 2019 | 6.760 | 6.950 | 6.680 | 6.790 | 16,100 | +0.01(+0.15%) |
Jan 31, 2019 | 6.850 | 6.872 | 6.750 | 6.780 | 10,951 | -0.07(-1.02%) |
Jan 30, 2019 | 6.750 | 7.000 | 6.650 | 6.850 | 20,591 | +0.10(+1.48%) |
Jan 29, 2019 | 6.680 | 6.760 | 6.545 | 6.750 | 9,835 | +0.25(+3.85%) |
Jan 28, 2019 | 6.640 | 6.850 | 6.300 | 6.500 | 18,035 | -0.25(-3.70%) |
Jan 25, 2019 | 7.000 | 7.100 | 6.655 | 6.750 | 15,200 | -0.35(-4.93%) |
Jan 24, 2019 | 7.210 | 7.210 | 6.740 | 7.100 | 23,845 | +0.85(+13.60%) |
Jan 23, 2019 | 6.060 | 6.350 | 6.020 | 6.250 | 7,321 | +0.30(+5.04%) |
Jan 22, 2019 | 5.850 | 6.220 | 5.830 | 5.950 | 8,265 | +0.12(+2.06%) |
Jan 18, 2019 | 5.820 | 5.850 | 5.820 | 5.830 | 1,700 | +0.16(+2.82%) |
Jan 17, 2019 | 5.628 | 5.850 | 5.628 | 5.670 | 3,242 | +0.07(+1.25%) |
Jan 16, 2019 | 5.850 | 5.850 | 5.600 | 5.600 | 1,087 | -0.21(-3.61%) |
Jan 15, 2019 | 5.440 | 5.820 | 5.440 | 5.810 | 1,604 | +0.30(+5.44%) |
Jan 14, 2019 | 5.640 | 5.700 | 5.510 | 5.510 | 9,296 | -0.12(-2.13%) |
Jan 11, 2019 | 5.360 | 5.630 | 5.360 | 5.630 | 1,000 | +0.20(+3.68%) |
Jan 10, 2019 | 5.430 | 5.430 | 5.430 | 5.430 | 775 | -0.17(-3.04%) |
Jan 09, 2019 | 5.820 | 5.820 | 5.460 | 5.600 | 4,009 | +0.23(+4.28%) |
Jan 08, 2019 | 5.490 | 5.650 | 5.370 | 5.370 | 1,209 | +0.06(+1.13%) |
Jan 07, 2019 | 5.680 | 5.700 | 5.310 | 5.310 | 2,346 | +0.04(+0.76%) |
Jan 04, 2019 | 5.140 | 5.630 | 5.140 | 5.270 | 1,800 | +0.41(+8.44%) |
Jan 03, 2019 | 4.860 | 4.860 | 4.860 | 91 | +0.00(+0.00%) |