Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 6.991 | 7.065 | 6.807 | 6.880 | 197,160 | -0.14(-1.97%) |
Jan 31, 2019 | 6.945 | 7.194 | 6.779 | 7.019 | 445,056 | +0.12(+1.74%) |
Jan 30, 2019 | 6.650 | 6.945 | 6.530 | 6.899 | 406,666 | +0.31(+4.76%) |
Jan 29, 2019 | 6.623 | 6.678 | 6.484 | 6.586 | 519,188 | +0.03(+0.42%) |
Jan 28, 2019 | 6.540 | 6.659 | 6.496 | 6.558 | 158,535 | -0.05(-0.70%) |
Jan 25, 2019 | 6.696 | 6.696 | 6.558 | 6.604 | 324,402 | -0.08(-1.24%) |
Jan 24, 2019 | 6.761 | 6.834 | 6.678 | 6.687 | 241,547 | -0.12(-1.76%) |
Jan 23, 2019 | 6.613 | 6.825 | 6.613 | 6.807 | 196,570 | +0.25(+3.79%) |
Jan 22, 2019 | 6.586 | 6.613 | 6.457 | 6.558 | 456,124 | -0.05(-0.70%) |
Jan 18, 2019 | 6.669 | 6.742 | 6.586 | 6.604 | 235,701 | -0.03(-0.42%) |
Jan 17, 2019 | 6.632 | 6.770 | 6.530 | 6.632 | 269,825 | -0.01(-0.14%) |
Jan 16, 2019 | 6.346 | 6.715 | 6.346 | 6.641 | 711,539 | +0.02(+0.28%) |
Jan 15, 2019 | 6.586 | 6.687 | 6.540 | 6.623 | 373,223 | +0.05(+0.70%) |
Jan 14, 2019 | 6.549 | 6.724 | 6.521 | 6.577 | 156,426 | -0.03(-0.42%) |
Jan 11, 2019 | 6.448 | 6.650 | 6.448 | 6.604 | 209,428 | +0.11(+1.70%) |
Jan 10, 2019 | 6.623 | 6.632 | 6.374 | 6.494 | 363,267 | -0.14(-2.08%) |
Jan 09, 2019 | 6.549 | 6.678 | 6.540 | 6.632 | 470,351 | +0.11(+1.69%) |
Jan 08, 2019 | 6.604 | 6.632 | 6.494 | 6.521 | 162,413 | -0.07(-1.12%) |
Jan 07, 2019 | 6.567 | 6.659 | 6.558 | 6.595 | 240,916 | +0.04(+0.56%) |
Jan 04, 2019 | 6.420 | 6.705 | 6.401 | 6.558 | 430,582 | +0.16(+2.45%) |
Jan 03, 2019 | 6.484 | 6.577 | 6.374 | 6.401 | 104,814 | -0.10(-1.56%) |