Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.362 | 6.694 | 6.289 | 6.489 | 113,602 | +0.16(+2.49%) |
Mar 28, 2019 | 6.362 | 6.362 | 6.328 | 6.332 | 12,212 | -0.03(-0.47%) |
Mar 27, 2019 | 6.348 | 6.362 | 6.326 | 6.362 | 29,371 | +0.07(+1.16%) |
Mar 26, 2019 | 6.358 | 6.358 | 6.289 | 6.289 | 6,332 | -0.04(-0.57%) |
Mar 25, 2019 | 6.344 | 6.376 | 6.318 | 6.326 | 42,261 | -0.03(-0.51%) |
Mar 22, 2019 | 6.271 | 6.358 | 6.271 | 6.358 | 55,288 | +0.08(+1.27%) |
Mar 21, 2019 | 6.297 | 6.307 | 6.186 | 6.278 | 16,977 | +0.01(+0.16%) |
Mar 20, 2019 | 6.243 | 6.440 | 6.226 | 6.269 | 54,843 | +0.05(+0.77%) |
Mar 19, 2019 | 6.265 | 6.265 | 6.201 | 6.221 | 28,086 | -0.03(-0.53%) |
Mar 18, 2019 | 6.261 | 6.261 | 6.186 | 6.254 | 22,107 | -0.01(-0.11%) |
Mar 15, 2019 | 6.193 | 6.261 | 6.189 | 6.261 | 8,331 | +0.10(+1.62%) |
Mar 14, 2019 | 6.122 | 6.172 | 6.117 | 6.162 | 11,353 | +0.04(+0.67%) |
Mar 13, 2019 | 6.113 | 6.200 | 6.113 | 6.121 | 6,757 | +0.00(+0.00%) |
Mar 12, 2019 | 6.193 | 6.193 | 6.121 | 6.121 | 4,418 | -0.05(-0.76%) |
Mar 11, 2019 | 6.243 | 6.451 | 6.066 | 6.168 | 11,048 | -0.01(-0.15%) |
Mar 08, 2019 | 6.121 | 6.177 | 6.121 | 6.177 | 14,441 | +0.04(+0.62%) |
Mar 07, 2019 | 6.086 | 6.163 | 6.086 | 6.139 | 20,352 | +0.04(+0.71%) |
Mar 06, 2019 | 6.071 | 6.146 | 6.071 | 6.096 | 11,875 | -0.05(-0.82%) |
Mar 05, 2019 | 5.862 | 6.179 | 5.855 | 6.146 | 18,080 | +0.08(+1.30%) |
Mar 04, 2019 | 6.067 | 6.146 | 6.067 | 6.067 | 14,250 | +0.00(+0.01%) |
Mar 01, 2019 | 6.056 | 6.074 | 5.873 | 6.067 | 10,276 | -0.04(-0.59%) |
Feb 28, 2019 | 6.017 | 6.103 | 5.867 | 6.103 | 8,373 | +0.08(+1.25%) |
Feb 27, 2019 | 6.069 | 6.087 | 6.024 | 6.027 | 7,423 | -0.05(-0.81%) |
Feb 26, 2019 | 6.056 | 6.085 | 5.993 | 6.077 | 20,768 | +0.06(+1.06%) |
Feb 25, 2019 | 6.080 | 6.080 | 6.013 | 6.013 | 9,428 | -0.07(-1.18%) |
Feb 22, 2019 | 6.085 | 6.085 | 6.013 | 6.085 | 40,826 | +0.06(+1.08%) |
Feb 21, 2019 | 6.040 | 6.121 | 5.975 | 6.020 | 72,906 | +0.01(+0.24%) |
Feb 20, 2019 | 6.157 | 6.157 | 6.006 | 6.006 | 11,875 | -0.06(-0.91%) |
Feb 19, 2019 | 6.025 | 6.097 | 6.025 | 6.061 | 43,867 | +0.04(+0.59%) |
Feb 15, 2019 | 6.032 | 6.061 | 6.025 | 6.025 | 12,341 | +0.00(+0.06%) |
Feb 14, 2019 | 6.025 | 6.061 | 5.982 | 6.022 | 26,461 | +0.01(+0.12%) |
Feb 13, 2019 | 6.010 | 6.018 | 6.010 | 6.015 | 4,507 | -0.02(-0.31%) |
Feb 12, 2019 | 5.922 | 6.061 | 5.918 | 6.033 | 30,567 | +0.02(+0.31%) |
Feb 11, 2019 | 6.011 | 6.061 | 5.982 | 6.015 | 11,642 | +0.00(+0.06%) |
Feb 08, 2019 | 6.007 | 6.050 | 5.993 | 6.011 | 6,451 | +0.09(+1.46%) |
Feb 07, 2019 | 5.940 | 5.954 | 5.809 | 5.925 | 25,498 | -0.01(-0.20%) |
Feb 06, 2019 | 5.962 | 5.965 | 5.874 | 5.936 | 22,388 | -0.02(-0.29%) |
Feb 05, 2019 | 5.954 | 5.954 | 5.879 | 5.954 | 40,016 | -0.00(-0.01%) |
Feb 04, 2019 | 6.043 | 6.043 | 5.815 | 5.954 | 20,410 | -0.03(-0.48%) |
Feb 01, 2019 | 5.811 | 6.029 | 5.811 | 5.982 | 15,987 | +0.10(+1.70%) |
Jan 31, 2019 | 5.801 | 5.972 | 5.801 | 5.883 | 5,348 | +0.05(+0.92%) |
Jan 30, 2019 | 5.847 | 5.986 | 5.829 | 5.829 | 29,372 | +0.10(+1.76%) |
Jan 29, 2019 | 5.705 | 5.865 | 5.704 | 5.728 | 29,490 | -0.05(-0.82%) |
Jan 28, 2019 | 5.761 | 5.818 | 5.704 | 5.776 | 13,617 | +0.01(+0.19%) |
Jan 25, 2019 | 5.836 | 5.836 | 5.651 | 5.765 | 9,817 | -0.10(-1.70%) |
Jan 24, 2019 | 5.669 | 5.883 | 5.669 | 5.865 | 16,745 | -0.01(-0.12%) |
Jan 23, 2019 | 5.733 | 5.872 | 5.669 | 5.872 | 5,491 | +0.33(+5.87%) |
Jan 22, 2019 | 5.844 | 6.018 | 5.508 | 5.546 | 16,983 | -0.03(-0.60%) |
Jan 18, 2019 | 5.651 | 5.704 | 5.580 | 5.580 | 7,012 | -0.00(-0.05%) |
Jan 17, 2019 | 5.597 | 5.613 | 5.582 | 5.583 | 17,990 | +0.02(+0.37%) |
Jan 16, 2019 | 5.659 | 5.661 | 5.551 | 5.562 | 13,104 | +0.02(+0.32%) |
Jan 15, 2019 | 5.615 | 5.642 | 5.485 | 5.544 | 8,630 | -0.07(-1.27%) |
Jan 14, 2019 | 5.615 | 5.615 | 5.615 | 5.615 | 370 | +0.05(+0.96%) |
Jan 11, 2019 | 5.526 | 5.740 | 5.526 | 5.562 | 37,865 | -0.07(-1.32%) |
Jan 10, 2019 | 5.698 | 5.733 | 5.559 | 5.636 | 26,343 | -0.01(-0.16%) |
Jan 09, 2019 | 5.634 | 5.645 | 5.490 | 5.645 | 27,463 | +0.09(+1.59%) |
Jan 08, 2019 | 5.733 | 5.733 | 5.474 | 5.557 | 27,097 | +0.13(+2.41%) |
Jan 07, 2019 | 5.359 | 5.618 | 5.359 | 5.426 | 9,847 | +0.04(+0.65%) |
Jan 04, 2019 | 5.313 | 5.468 | 5.313 | 5.391 | 9,920 | +0.09(+1.73%) |
Jan 03, 2019 | 5.310 | 5.680 | 5.151 | 5.299 | 6,028 | -0.24(-4.39%) |