Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.004 | 7.054 | 6.947 | 6.997 | 751,419 | -0.01(-0.20%) |
Mar 28, 2019 | 6.840 | 7.075 | 6.805 | 7.011 | 896,015 | +0.19(+2.82%) |
Mar 27, 2019 | 6.911 | 6.940 | 6.769 | 6.819 | 617,258 | -0.07(-1.03%) |
Mar 26, 2019 | 6.840 | 6.933 | 6.790 | 6.890 | 444,611 | +0.09(+1.26%) |
Mar 25, 2019 | 6.733 | 6.847 | 6.669 | 6.805 | 690,796 | +0.09(+1.27%) |
Mar 22, 2019 | 6.859 | 6.893 | 6.719 | 6.719 | 751,447 | -0.13(-1.83%) |
Mar 21, 2019 | 6.852 | 6.897 | 6.810 | 6.845 | 876,100 | +0.03(+0.51%) |
Mar 20, 2019 | 6.740 | 6.848 | 6.698 | 6.810 | 1,217,129 | +0.08(+1.24%) |
Mar 19, 2019 | 6.831 | 6.880 | 6.690 | 6.726 | 760,923 | -0.08(-1.23%) |
Mar 18, 2019 | 6.824 | 6.914 | 6.705 | 6.810 | 1,267,499 | -0.01(-0.20%) |
Mar 15, 2019 | 6.907 | 6.942 | 6.817 | 6.824 | 1,764,890 | -0.07(-1.01%) |
Mar 14, 2019 | 6.831 | 7.005 | 6.810 | 6.893 | 6,147,834 | -0.61(-8.18%) |
Mar 13, 2019 | 7.305 | 7.689 | 7.117 | 7.507 | 1,666,839 | +0.24(+3.26%) |
Mar 12, 2019 | 7.221 | 7.507 | 7.221 | 7.270 | 1,105,301 | +0.06(+0.87%) |
Mar 11, 2019 | 7.152 | 7.242 | 7.131 | 7.207 | 542,870 | +0.08(+1.08%) |
Mar 08, 2019 | 7.110 | 7.239 | 7.040 | 7.131 | 255,259 | +0.05(+0.69%) |
Mar 07, 2019 | 7.110 | 7.221 | 7.034 | 7.082 | 258,824 | +0.06(+0.79%) |
Mar 06, 2019 | 7.033 | 7.068 | 6.977 | 7.026 | 227,053 | +0.00(+0.00%) |
Mar 05, 2019 | 7.012 | 7.054 | 7.005 | 7.026 | 141,032 | +0.01(+0.20%) |
Mar 04, 2019 | 7.110 | 7.117 | 6.949 | 7.012 | 241,823 | -0.07(-0.99%) |
Mar 01, 2019 | 7.207 | 7.214 | 7.040 | 7.082 | 140,600 | -0.10(-1.46%) |
Feb 28, 2019 | 7.270 | 7.368 | 7.166 | 7.187 | 211,268 | -0.08(-1.06%) |
Feb 27, 2019 | 7.180 | 7.333 | 7.103 | 7.263 | 209,126 | +0.10(+1.36%) |
Feb 26, 2019 | 7.361 | 7.431 | 7.082 | 7.166 | 314,699 | -0.20(-2.65%) |
Feb 25, 2019 | 7.368 | 7.424 | 7.328 | 7.361 | 171,990 | +0.01(+0.19%) |
Feb 22, 2019 | 7.235 | 7.389 | 7.235 | 7.347 | 135,871 | +0.12(+1.64%) |
Feb 21, 2019 | 7.333 | 7.410 | 7.131 | 7.228 | 285,087 | -0.16(-2.17%) |
Feb 20, 2019 | 7.368 | 7.480 | 7.326 | 7.389 | 283,176 | +0.00(+0.00%) |
Feb 19, 2019 | 7.291 | 7.445 | 7.291 | 7.389 | 187,403 | +0.10(+1.34%) |
Feb 15, 2019 | 7.284 | 7.326 | 7.218 | 7.291 | 155,936 | +0.02(+0.29%) |
Feb 14, 2019 | 7.159 | 7.368 | 7.157 | 7.270 | 133,357 | +0.10(+1.36%) |
Feb 13, 2019 | 7.068 | 7.187 | 6.991 | 7.173 | 187,536 | +0.10(+1.48%) |
Feb 12, 2019 | 7.263 | 7.270 | 6.977 | 7.068 | 297,984 | -0.22(-3.06%) |
Feb 11, 2019 | 6.977 | 7.305 | 6.977 | 7.291 | 354,161 | +0.33(+4.71%) |
Feb 08, 2019 | 6.970 | 6.984 | 6.886 | 6.963 | 251,390 | +0.01(+0.10%) |
Feb 07, 2019 | 6.907 | 6.977 | 6.890 | 6.956 | 94,595 | +0.04(+0.61%) |
Feb 06, 2019 | 6.914 | 6.942 | 6.831 | 6.914 | 106,976 | +0.00(+0.00%) |
Feb 05, 2019 | 6.873 | 6.935 | 6.843 | 6.914 | 162,745 | +0.04(+0.61%) |
Feb 04, 2019 | 6.747 | 6.897 | 6.635 | 6.873 | 270,480 | +0.14(+2.07%) |
Feb 01, 2019 | 6.719 | 6.761 | 6.656 | 6.733 | 192,627 | +0.04(+0.63%) |
Jan 31, 2019 | 6.768 | 6.831 | 6.670 | 6.691 | 362,398 | -0.08(-1.24%) |
Jan 30, 2019 | 6.691 | 6.886 | 6.691 | 6.775 | 228,594 | +0.06(+0.94%) |
Jan 29, 2019 | 6.691 | 6.754 | 6.684 | 6.712 | 148,307 | +0.00(+0.00%) |
Jan 28, 2019 | 6.712 | 6.747 | 6.649 | 6.712 | 171,720 | -0.01(-0.10%) |
Jan 25, 2019 | 6.719 | 6.754 | 6.649 | 6.719 | 241,787 | -0.01(-0.10%) |
Jan 24, 2019 | 6.733 | 6.747 | 6.663 | 6.726 | 183,714 | -0.01(-0.10%) |
Jan 23, 2019 | 6.712 | 6.733 | 6.663 | 6.733 | 150,918 | +0.07(+1.05%) |
Jan 22, 2019 | 6.663 | 6.705 | 6.573 | 6.663 | 159,019 | +0.01(+0.10%) |
Jan 18, 2019 | 6.670 | 6.726 | 6.593 | 6.656 | 208,822 | +0.00(+0.00%) |
Jan 17, 2019 | 6.628 | 6.859 | 6.628 | 6.656 | 161,093 | +0.08(+1.17%) |
Jan 16, 2019 | 6.496 | 6.635 | 6.384 | 6.580 | 132,097 | +0.10(+1.62%) |
Jan 15, 2019 | 6.489 | 6.559 | 6.405 | 6.475 | 103,756 | -0.03(-0.54%) |
Jan 14, 2019 | 6.628 | 6.698 | 6.496 | 6.510 | 125,093 | -0.13(-1.89%) |
Jan 11, 2019 | 6.621 | 6.719 | 6.566 | 6.635 | 227,168 | +0.08(+1.17%) |
Jan 10, 2019 | 6.503 | 6.580 | 6.454 | 6.559 | 118,788 | +0.08(+1.18%) |
Jan 09, 2019 | 6.489 | 6.552 | 6.385 | 6.482 | 238,220 | +0.00(+0.00%) |
Jan 08, 2019 | 6.447 | 6.559 | 6.328 | 6.482 | 254,646 | +0.10(+1.64%) |
Jan 07, 2019 | 6.363 | 6.419 | 6.307 | 6.377 | 271,008 | +0.06(+0.88%) |
Jan 04, 2019 | 6.293 | 6.440 | 6.279 | 6.321 | 185,461 | +0.06(+0.89%) |
Jan 03, 2019 | 6.238 | 6.335 | 6.210 | 6.266 | 149,406 | +0.03(+0.45%) |