Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.035 | 6.070 | 6.010 | 6.070 | 93,300 | +0.00(+0.00%) |
Mar 28, 2019 | 5.950 | 6.150 | 5.920 | 6.070 | 186,932 | +0.00(+0.07%) |
Mar 27, 2019 | 6.300 | 6.410 | 6.050 | 6.066 | 146,710 | -0.31(-4.92%) |
Mar 26, 2019 | 6.435 | 6.435 | 6.360 | 6.380 | 106,174 | +0.01(+0.16%) |
Mar 25, 2019 | 6.460 | 6.460 | 6.340 | 6.370 | 102,389 | -0.01(-0.23%) |
Mar 22, 2019 | 6.425 | 6.500 | 6.350 | 6.385 | 88,000 | -0.07(-1.01%) |
Mar 21, 2019 | 6.330 | 6.450 | 6.330 | 6.450 | 28,851 | +0.05(+0.78%) |
Mar 20, 2019 | 6.420 | 6.440 | 6.330 | 6.400 | 56,158 | +0.05(+0.79%) |
Mar 19, 2019 | 6.340 | 6.420 | 6.340 | 6.350 | 18,026 | -0.03(-0.47%) |
Mar 18, 2019 | 6.300 | 6.490 | 6.260 | 6.380 | 258,523 | +0.12(+2.00%) |
Mar 15, 2019 | 6.160 | 6.260 | 6.160 | 6.255 | 48,500 | +0.20(+3.22%) |
Mar 14, 2019 | 6.026 | 6.090 | 6.000 | 6.060 | 30,775 | +0.07(+1.15%) |
Mar 13, 2019 | 5.970 | 6.040 | 5.970 | 5.991 | 94,265 | -0.06(-0.98%) |
Mar 12, 2019 | 6.020 | 6.110 | 6.020 | 6.050 | 38,216 | +0.04(+0.67%) |
Mar 11, 2019 | 5.985 | 6.040 | 5.985 | 6.010 | 168,884 | -0.03(-0.50%) |
Mar 08, 2019 | 6.070 | 6.080 | 6.000 | 6.040 | 116,100 | -0.24(-3.82%) |
Mar 07, 2019 | 6.430 | 6.430 | 6.220 | 6.280 | 56,057 | -0.02(-0.32%) |
Mar 06, 2019 | 6.280 | 6.400 | 6.280 | 6.300 | 53,220 | -0.03(-0.41%) |
Mar 05, 2019 | 6.250 | 6.330 | 6.250 | 6.326 | 50,599 | +0.16(+2.53%) |
Mar 04, 2019 | 6.170 | 6.310 | 6.160 | 6.170 | 346,218 | -0.23(-3.59%) |
Mar 01, 2019 | 6.350 | 6.460 | 6.350 | 6.400 | 116,600 | -0.02(-0.31%) |
Feb 28, 2019 | 6.390 | 6.470 | 6.390 | 6.420 | 66,779 | +0.03(+0.47%) |
Feb 27, 2019 | 6.320 | 6.430 | 6.320 | 6.390 | 492,199 | -0.20(-2.98%) |
Feb 26, 2019 | 6.680 | 6.750 | 6.570 | 6.586 | 275,522 | -0.24(-3.50%) |
Feb 25, 2019 | 6.865 | 6.930 | 6.760 | 6.825 | 148,989 | +0.42(+6.56%) |
Feb 22, 2019 | 6.400 | 6.440 | 6.331 | 6.405 | 56,100 | +0.05(+0.86%) |
Feb 21, 2019 | 6.430 | 6.450 | 6.350 | 6.350 | 74,900 | -0.05(-0.78%) |
Feb 20, 2019 | 6.440 | 6.460 | 6.290 | 6.400 | 66,772 | +0.07(+1.18%) |
Feb 19, 2019 | 6.235 | 6.340 | 6.180 | 6.325 | 186,984 | -0.17(-2.69%) |
Feb 15, 2019 | 6.455 | 6.550 | 6.450 | 6.500 | 193,200 | -0.12(-1.75%) |
Feb 14, 2019 | 6.695 | 6.700 | 6.550 | 6.616 | 208,327 | +0.15(+2.26%) |
Feb 13, 2019 | 6.500 | 6.530 | 6.290 | 6.470 | 54,377 | +0.21(+3.27%) |
Feb 12, 2019 | 6.295 | 6.300 | 6.200 | 6.265 | 159,580 | +0.23(+3.90%) |
Feb 11, 2019 | 6.100 | 6.100 | 6.010 | 6.030 | 36,175 | +0.08(+1.34%) |
Feb 08, 2019 | 5.910 | 6.000 | 5.900 | 5.950 | 71,000 | -0.07(-1.16%) |
Feb 07, 2019 | 6.085 | 6.110 | 6.000 | 6.020 | 75,447 | -0.10(-1.63%) |
Feb 06, 2019 | 6.190 | 6.215 | 6.110 | 6.120 | 51,623 | -0.06(-0.97%) |
Feb 05, 2019 | 6.050 | 6.180 | 6.050 | 6.180 | 153,220 | +0.13(+2.15%) |
Feb 04, 2019 | 6.095 | 6.140 | 6.000 | 6.050 | 72,168 | +0.05(+0.87%) |
Feb 01, 2019 | 6.050 | 6.050 | 5.900 | 5.998 | 120,300 | +0.08(+1.40%) |
Jan 31, 2019 | 5.820 | 5.950 | 5.820 | 5.915 | 285,426 | +0.04(+0.77%) |
Jan 30, 2019 | 5.845 | 5.870 | 5.740 | 5.870 | 90,604 | +0.00(+0.00%) |
Jan 29, 2019 | 5.940 | 5.940 | 5.850 | 5.870 | 127,519 | -0.13(-2.17%) |
Jan 28, 2019 | 6.000 | 6.000 | 5.900 | 6.000 | 205,614 | +0.00(+0.00%) |
Jan 25, 2019 | 6.000 | 6.010 | 5.980 | 6.000 | 43,400 | +0.10(+1.69%) |
Jan 24, 2019 | 5.970 | 5.970 | 5.830 | 5.900 | 222,315 | +0.13(+2.25%) |
Jan 23, 2019 | 5.700 | 5.820 | 5.700 | 5.770 | 78,153 | +0.15(+2.67%) |
Jan 22, 2019 | 5.590 | 5.720 | 5.590 | 5.620 | 102,509 | -0.07(-1.23%) |
Jan 18, 2019 | 5.610 | 5.700 | 5.610 | 5.690 | 322,400 | +0.07(+1.25%) |
Jan 17, 2019 | 5.520 | 5.630 | 5.510 | 5.620 | 699,228 | -0.27(-4.58%) |
Jan 16, 2019 | 5.848 | 5.900 | 5.848 | 5.890 | 53,227 | +0.04(+0.68%) |
Jan 15, 2019 | 5.760 | 5.890 | 5.750 | 5.850 | 639,967 | +0.08(+1.39%) |
Jan 14, 2019 | 5.780 | 5.940 | 5.670 | 5.770 | 1,755,990 | -0.32(-5.18%) |
Jan 11, 2019 | 5.950 | 6.090 | 5.950 | 6.085 | 48,500 | +0.01(+0.25%) |
Jan 10, 2019 | 6.035 | 6.130 | 6.000 | 6.070 | 738,954 | -0.18(-2.88%) |
Jan 09, 2019 | 6.220 | 6.270 | 6.200 | 6.250 | 69,379 | -0.21(-3.18%) |
Jan 08, 2019 | 6.200 | 6.470 | 6.200 | 6.455 | 161,435 | +0.32(+5.23%) |
Jan 07, 2019 | 6.130 | 6.220 | 6.050 | 6.134 | 87,550 | -0.00(-0.02%) |
Jan 04, 2019 | 6.000 | 6.170 | 5.980 | 6.135 | 205,700 | +0.22(+3.81%) |
Jan 03, 2019 | 5.950 | 5.960 | 5.890 | 5.910 | 251,761 | -0.26(-4.29%) |