Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.263 | 6.300 | 6.144 | 6.263 | 459,795 | +0.00(+0.00%) |
Apr 29, 2019 | 6.291 | 6.328 | 6.190 | 6.263 | 189,976 | -0.04(-0.58%) |
Apr 26, 2019 | 6.217 | 6.309 | 6.171 | 6.300 | 273,809 | +0.05(+0.74%) |
Apr 25, 2019 | 6.217 | 6.282 | 5.987 | 6.254 | 644,262 | +0.08(+1.34%) |
Apr 24, 2019 | 6.282 | 6.282 | 6.047 | 6.171 | 311,089 | -0.08(-1.33%) |
Apr 23, 2019 | 6.273 | 6.291 | 6.144 | 6.254 | 328,506 | +0.02(+0.30%) |
Apr 22, 2019 | 6.309 | 6.355 | 6.199 | 6.236 | 117,168 | -0.09(-1.46%) |
Apr 18, 2019 | 6.337 | 6.374 | 6.309 | 6.328 | 214,856 | -0.02(-0.29%) |
Apr 17, 2019 | 6.401 | 6.401 | 6.291 | 6.346 | 100,951 | -0.01(-0.14%) |
Apr 16, 2019 | 6.401 | 6.429 | 6.346 | 6.355 | 137,036 | -0.03(-0.43%) |
Apr 15, 2019 | 6.420 | 6.429 | 6.355 | 6.383 | 137,815 | -0.06(-0.86%) |
Apr 12, 2019 | 6.438 | 6.448 | 6.328 | 6.438 | 164,372 | +0.05(+0.72%) |
Apr 11, 2019 | 6.512 | 6.512 | 6.355 | 6.392 | 101,503 | -0.13(-1.98%) |
Apr 10, 2019 | 6.577 | 6.577 | 6.475 | 6.521 | 176,321 | -0.01(-0.14%) |
Apr 09, 2019 | 6.549 | 6.687 | 6.448 | 6.530 | 389,248 | -0.04(-0.56%) |
Apr 08, 2019 | 6.521 | 6.567 | 6.429 | 6.567 | 299,079 | +0.06(+0.85%) |
Apr 05, 2019 | 6.300 | 6.517 | 6.236 | 6.512 | 1,674,993 | +0.28(+4.43%) |
Apr 04, 2019 | 6.125 | 6.282 | 6.079 | 6.236 | 871,874 | +0.06(+1.04%) |
Apr 03, 2019 | 6.144 | 6.194 | 6.111 | 6.171 | 281,309 | +0.00(+0.00%) |
Apr 02, 2019 | 6.273 | 6.273 | 6.051 | 6.171 | 362,540 | -0.10(-1.62%) |
Apr 01, 2019 | 6.392 | 6.392 | 6.171 | 6.273 | 330,201 | -0.07(-1.16%) |
Mar 29, 2019 | 6.300 | 6.401 | 6.153 | 6.346 | 311,048 | +0.07(+1.17%) |
Mar 28, 2019 | 6.282 | 6.374 | 6.208 | 6.273 | 354,672 | -0.03(-0.44%) |
Mar 27, 2019 | 6.328 | 6.365 | 6.208 | 6.300 | 425,197 | -0.08(-1.30%) |
Mar 26, 2019 | 6.392 | 6.429 | 6.273 | 6.383 | 201,809 | +0.02(+0.29%) |
Mar 25, 2019 | 6.300 | 6.401 | 6.203 | 6.365 | 356,288 | +0.04(+0.58%) |
Mar 22, 2019 | 6.650 | 6.678 | 6.319 | 6.328 | 185,217 | -0.39(-5.76%) |
Mar 21, 2019 | 6.521 | 6.779 | 6.497 | 6.715 | 517,530 | +0.17(+2.53%) |
Mar 20, 2019 | 6.530 | 6.641 | 6.448 | 6.549 | 238,538 | +0.02(+0.28%) |
Mar 19, 2019 | 6.466 | 6.655 | 6.429 | 6.530 | 474,806 | +0.07(+1.14%) |
Mar 18, 2019 | 6.448 | 6.540 | 6.236 | 6.457 | 486,112 | +0.05(+0.72%) |
Mar 15, 2019 | 5.941 | 6.475 | 5.886 | 6.411 | 1,863,467 | +0.30(+4.98%) |
Mar 14, 2019 | 6.190 | 6.217 | 6.019 | 6.107 | 281,745 | -0.06(-0.90%) |
Mar 13, 2019 | 6.107 | 6.199 | 6.088 | 6.162 | 648,608 | +0.07(+1.21%) |
Mar 12, 2019 | 6.079 | 6.208 | 6.061 | 6.088 | 367,126 | +0.04(+0.61%) |
Mar 11, 2019 | 5.987 | 6.107 | 5.844 | 6.051 | 1,108,855 | +0.10(+1.70%) |
Mar 08, 2019 | 6.245 | 6.245 | 5.849 | 5.950 | 777,783 | -0.26(-4.15%) |
Mar 07, 2019 | 6.319 | 6.374 | 6.190 | 6.208 | 588,712 | -0.14(-2.18%) |
Mar 06, 2019 | 6.530 | 6.540 | 6.217 | 6.346 | 376,831 | -0.18(-2.82%) |
Mar 05, 2019 | 6.549 | 6.604 | 6.512 | 6.530 | 377,771 | -0.05(-0.70%) |
Mar 04, 2019 | 6.512 | 6.604 | 6.494 | 6.577 | 391,797 | +0.06(+0.85%) |
Mar 01, 2019 | 6.540 | 6.604 | 6.401 | 6.521 | 469,884 | -0.03(-0.42%) |
Feb 28, 2019 | 6.595 | 6.641 | 6.429 | 6.549 | 254,988 | -0.05(-0.70%) |
Feb 27, 2019 | 6.623 | 6.632 | 6.503 | 6.595 | 118,411 | -0.06(-0.83%) |
Feb 26, 2019 | 6.669 | 6.687 | 6.558 | 6.650 | 194,942 | +0.00(+0.00%) |
Feb 25, 2019 | 6.641 | 6.705 | 6.632 | 6.650 | 229,853 | +0.01(+0.14%) |
Feb 22, 2019 | 6.650 | 6.705 | 6.577 | 6.641 | 250,358 | +0.00(+0.00%) |
Feb 21, 2019 | 6.733 | 6.733 | 6.609 | 6.641 | 412,532 | -0.15(-2.17%) |
Feb 20, 2019 | 6.770 | 6.825 | 6.732 | 6.788 | 238,866 | +0.01(+0.14%) |
Feb 19, 2019 | 6.834 | 6.908 | 6.742 | 6.779 | 473,924 | -0.06(-0.94%) |
Feb 15, 2019 | 7.028 | 7.129 | 6.825 | 6.844 | 160,246 | -0.09(-1.33%) |
Feb 14, 2019 | 6.816 | 6.982 | 6.779 | 6.936 | 216,644 | +0.10(+1.48%) |
Feb 13, 2019 | 6.687 | 6.853 | 6.641 | 6.834 | 133,764 | +0.19(+2.91%) |
Feb 12, 2019 | 6.586 | 6.715 | 6.521 | 6.641 | 524,772 | +0.11(+1.69%) |
Feb 11, 2019 | 6.632 | 6.687 | 6.512 | 6.530 | 215,659 | -0.10(-1.53%) |
Feb 08, 2019 | 6.659 | 6.678 | 6.586 | 6.632 | 365,332 | -0.05(-0.69%) |
Feb 07, 2019 | 6.669 | 6.724 | 6.586 | 6.678 | 188,482 | -0.05(-0.68%) |
Feb 06, 2019 | 6.853 | 6.880 | 6.696 | 6.724 | 271,400 | -0.18(-2.67%) |
Feb 05, 2019 | 6.816 | 6.954 | 6.816 | 6.908 | 140,619 | +0.06(+0.94%) |
Feb 04, 2019 | 6.844 | 6.927 | 6.770 | 6.844 | 101,905 | -0.04(-0.54%) |