Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.148 | 6.164 | 6.101 | 6.109 | 155,523 | -0.01(-0.13%) |
Mar 28, 2019 | 6.156 | 6.156 | 6.077 | 6.116 | 537,862 | -0.01(-0.13%) |
Mar 27, 2019 | 6.132 | 6.134 | 6.101 | 6.124 | 120,202 | +0.01(+0.13%) |
Mar 26, 2019 | 6.132 | 6.180 | 6.101 | 6.116 | 102,510 | +0.01(+0.14%) |
Mar 25, 2019 | 6.116 | 6.140 | 6.101 | 6.108 | 77,793 | -0.02(-0.27%) |
Mar 22, 2019 | 6.140 | 6.172 | 6.124 | 6.124 | 78,964 | -0.02(-0.26%) |
Mar 21, 2019 | 6.164 | 6.164 | 6.109 | 6.140 | 152,677 | -0.01(-0.13%) |
Mar 20, 2019 | 6.156 | 6.156 | 6.116 | 6.148 | 140,949 | +0.01(+0.13%) |
Mar 19, 2019 | 6.037 | 6.140 | 6.037 | 6.140 | 80,834 | +0.09(+1.44%) |
Mar 18, 2019 | 6.006 | 6.093 | 5.974 | 6.053 | 176,834 | +0.06(+0.92%) |
Mar 15, 2019 | 6.045 | 6.061 | 5.990 | 5.998 | 161,218 | -0.05(-0.78%) |
Mar 14, 2019 | 6.132 | 6.138 | 6.014 | 6.045 | 145,386 | -0.09(-1.42%) |
Mar 13, 2019 | 6.188 | 6.188 | 6.109 | 6.132 | 99,569 | -0.04(-0.58%) |
Mar 12, 2019 | 6.136 | 6.184 | 6.130 | 6.168 | 97,373 | +0.05(+0.75%) |
Mar 11, 2019 | 6.073 | 6.136 | 6.073 | 6.122 | 108,653 | +0.05(+0.80%) |
Mar 08, 2019 | 6.097 | 6.105 | 6.065 | 6.073 | 72,962 | -0.01(-0.13%) |
Mar 07, 2019 | 6.065 | 6.105 | 6.058 | 6.081 | 174,517 | +0.02(+0.26%) |
Mar 06, 2019 | 6.003 | 6.144 | 5.994 | 6.065 | 202,700 | +0.09(+1.45%) |
Mar 05, 2019 | 5.947 | 5.995 | 5.932 | 5.979 | 123,527 | +0.02(+0.26%) |
Mar 04, 2019 | 5.955 | 5.971 | 5.947 | 5.963 | 77,555 | +0.02(+0.26%) |
Mar 01, 2019 | 6.003 | 6.010 | 5.916 | 5.947 | 190,287 | -0.03(-0.53%) |
Feb 28, 2019 | 5.963 | 5.980 | 5.955 | 5.979 | 139,680 | +0.02(+0.40%) |
Feb 27, 2019 | 5.955 | 5.979 | 5.932 | 5.955 | 134,145 | +0.02(+0.26%) |
Feb 26, 2019 | 5.947 | 5.955 | 5.916 | 5.940 | 82,768 | +0.00(+0.00%) |
Feb 25, 2019 | 5.908 | 5.940 | 5.899 | 5.940 | 181,409 | +0.05(+0.80%) |
Feb 22, 2019 | 5.940 | 5.947 | 5.869 | 5.892 | 256,258 | -0.04(-0.66%) |
Feb 21, 2019 | 5.916 | 5.932 | 5.885 | 5.932 | 162,457 | +0.03(+0.53%) |
Feb 20, 2019 | 5.892 | 5.908 | 5.877 | 5.900 | 87,386 | +0.02(+0.27%) |
Feb 19, 2019 | 5.853 | 5.916 | 5.853 | 5.885 | 153,026 | +0.04(+0.67%) |
Feb 15, 2019 | 5.869 | 5.908 | 5.829 | 5.845 | 124,824 | -0.02(-0.40%) |
Feb 14, 2019 | 5.869 | 5.869 | 5.837 | 5.869 | 116,422 | +0.02(+0.27%) |
Feb 13, 2019 | 5.869 | 5.892 | 5.853 | 5.853 | 163,087 | -0.03(-0.47%) |
Feb 12, 2019 | 5.873 | 5.881 | 5.849 | 5.881 | 146,026 | +0.02(+0.40%) |
Feb 11, 2019 | 5.849 | 5.873 | 5.826 | 5.857 | 135,612 | +0.02(+0.40%) |
Feb 08, 2019 | 5.810 | 5.834 | 5.802 | 5.834 | 154,781 | +0.02(+0.40%) |
Feb 07, 2019 | 5.810 | 5.834 | 5.802 | 5.810 | 169,690 | -0.01(-0.13%) |
Feb 06, 2019 | 5.826 | 5.849 | 5.802 | 5.818 | 148,022 | -0.01(-0.13%) |
Feb 05, 2019 | 5.841 | 5.865 | 5.794 | 5.826 | 126,120 | +0.01(+0.13%) |
Feb 04, 2019 | 5.810 | 5.857 | 5.810 | 5.818 | 170,373 | -0.01(-0.13%) |
Feb 01, 2019 | 5.787 | 5.826 | 5.787 | 5.826 | 222,594 | +0.05(+0.81%) |
Jan 31, 2019 | 5.771 | 5.794 | 5.755 | 5.779 | 243,514 | +0.03(+0.54%) |
Jan 30, 2019 | 5.747 | 5.771 | 5.732 | 5.747 | 204,094 | +0.00(+0.00%) |
Jan 29, 2019 | 5.740 | 5.794 | 5.732 | 5.747 | 188,230 | +0.00(+0.00%) |
Jan 28, 2019 | 5.755 | 5.763 | 5.732 | 5.747 | 211,971 | -0.02(-0.27%) |
Jan 25, 2019 | 5.779 | 5.794 | 5.755 | 5.763 | 211,356 | -0.02(-0.27%) |
Jan 24, 2019 | 5.716 | 5.794 | 5.708 | 5.779 | 235,559 | +0.06(+1.10%) |
Jan 23, 2019 | 5.677 | 5.716 | 5.669 | 5.716 | 132,288 | +0.04(+0.69%) |
Jan 22, 2019 | 5.654 | 5.693 | 5.654 | 5.677 | 242,326 | +0.02(+0.42%) |
Jan 18, 2019 | 5.661 | 5.677 | 5.630 | 5.654 | 192,072 | +0.00(+0.00%) |
Jan 17, 2019 | 5.669 | 5.680 | 5.646 | 5.654 | 121,158 | +0.00(+0.00%) |
Jan 16, 2019 | 5.685 | 5.716 | 5.654 | 5.654 | 133,573 | -0.05(-0.82%) |
Jan 15, 2019 | 5.716 | 5.724 | 5.685 | 5.701 | 159,630 | -0.02(-0.41%) |
Jan 14, 2019 | 5.724 | 5.732 | 5.716 | 5.724 | 133,363 | +0.02(+0.34%) |
Jan 11, 2019 | 5.720 | 5.720 | 5.689 | 5.704 | 401,645 | +0.00(+0.00%) |
Jan 10, 2019 | 5.689 | 5.720 | 5.676 | 5.704 | 153,985 | +0.01(+0.14%) |
Jan 09, 2019 | 5.658 | 5.697 | 5.658 | 5.697 | 99,781 | +0.03(+0.55%) |
Jan 08, 2019 | 5.728 | 5.743 | 5.658 | 5.665 | 242,955 | +0.02(+0.28%) |
Jan 07, 2019 | 5.603 | 5.665 | 5.603 | 5.650 | 134,851 | +0.06(+1.12%) |
Jan 04, 2019 | 5.627 | 5.642 | 5.541 | 5.588 | 212,243 | -0.04(-0.69%) |
Jan 03, 2019 | 5.564 | 5.642 | 5.564 | 5.627 | 179,676 | +0.07(+1.26%) |