Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.558 | 6.900 | 6.483 | 6.689 | 110,204 | +0.16(+2.49%) |
Mar 28, 2019 | 6.558 | 6.558 | 6.523 | 6.527 | 11,847 | -0.03(-0.47%) |
Mar 27, 2019 | 6.543 | 6.558 | 6.521 | 6.558 | 28,493 | +0.07(+1.16%) |
Mar 26, 2019 | 6.555 | 6.555 | 6.483 | 6.483 | 6,142 | -0.04(-0.57%) |
Mar 25, 2019 | 6.540 | 6.572 | 6.513 | 6.521 | 40,997 | -0.03(-0.51%) |
Mar 22, 2019 | 6.465 | 6.555 | 6.465 | 6.554 | 53,634 | +0.08(+1.27%) |
Mar 21, 2019 | 6.491 | 6.501 | 6.377 | 6.472 | 16,469 | +0.01(+0.16%) |
Mar 20, 2019 | 6.436 | 6.639 | 6.418 | 6.462 | 53,202 | +0.05(+0.77%) |
Mar 19, 2019 | 6.458 | 6.458 | 6.392 | 6.413 | 27,246 | -0.03(-0.53%) |
Mar 18, 2019 | 6.455 | 6.455 | 6.377 | 6.447 | 21,446 | -0.01(-0.11%) |
Mar 15, 2019 | 6.384 | 6.455 | 6.380 | 6.455 | 8,082 | +0.10(+1.62%) |
Mar 14, 2019 | 6.311 | 6.362 | 6.306 | 6.352 | 11,014 | +0.04(+0.67%) |
Mar 13, 2019 | 6.301 | 6.391 | 6.301 | 6.310 | 6,555 | +0.00(+0.00%) |
Mar 12, 2019 | 6.384 | 6.384 | 6.310 | 6.310 | 4,286 | -0.05(-0.76%) |
Mar 11, 2019 | 6.436 | 6.650 | 6.253 | 6.358 | 10,717 | -0.01(-0.15%) |
Mar 08, 2019 | 6.310 | 6.367 | 6.310 | 6.367 | 14,010 | +0.04(+0.62%) |
Mar 07, 2019 | 6.273 | 6.353 | 6.273 | 6.328 | 19,743 | +0.04(+0.71%) |
Mar 06, 2019 | 6.258 | 6.336 | 6.258 | 6.284 | 11,520 | -0.05(-0.82%) |
Mar 05, 2019 | 6.043 | 6.369 | 6.035 | 6.336 | 17,539 | +0.08(+1.30%) |
Mar 04, 2019 | 6.254 | 6.336 | 6.254 | 6.254 | 13,824 | +0.00(+0.01%) |
Mar 01, 2019 | 6.243 | 6.262 | 6.054 | 6.254 | 9,968 | -0.04(-0.59%) |
Feb 28, 2019 | 6.202 | 6.291 | 6.048 | 6.291 | 8,123 | +0.08(+1.25%) |
Feb 27, 2019 | 6.256 | 6.275 | 6.210 | 6.213 | 7,201 | -0.05(-0.81%) |
Feb 26, 2019 | 6.243 | 6.273 | 6.178 | 6.264 | 20,147 | +0.07(+1.06%) |
Feb 25, 2019 | 6.268 | 6.268 | 6.198 | 6.198 | 9,146 | -0.07(-1.18%) |
Feb 22, 2019 | 6.273 | 6.273 | 6.198 | 6.273 | 39,605 | +0.07(+1.08%) |
Feb 21, 2019 | 6.227 | 6.310 | 6.159 | 6.206 | 70,726 | +0.01(+0.24%) |
Feb 20, 2019 | 6.347 | 6.347 | 6.191 | 6.191 | 11,520 | -0.06(-0.91%) |
Feb 19, 2019 | 6.211 | 6.285 | 6.211 | 6.248 | 42,555 | +0.04(+0.59%) |
Feb 15, 2019 | 6.218 | 6.248 | 6.211 | 6.211 | 11,972 | +0.00(+0.06%) |
Feb 14, 2019 | 6.211 | 6.248 | 6.167 | 6.207 | 25,669 | +0.01(+0.12%) |
Feb 13, 2019 | 6.195 | 6.204 | 6.195 | 6.200 | 4,372 | -0.02(-0.31%) |
Feb 12, 2019 | 6.104 | 6.248 | 6.101 | 6.219 | 29,653 | +0.02(+0.31%) |
Feb 11, 2019 | 6.196 | 6.247 | 6.167 | 6.200 | 11,294 | +0.00(+0.06%) |
Feb 08, 2019 | 6.193 | 6.237 | 6.178 | 6.196 | 6,258 | +0.09(+1.46%) |
Feb 07, 2019 | 6.123 | 6.138 | 5.988 | 6.107 | 24,736 | -0.01(-0.20%) |
Feb 06, 2019 | 6.146 | 6.149 | 6.055 | 6.119 | 21,718 | -0.02(-0.29%) |
Feb 05, 2019 | 6.138 | 6.138 | 6.060 | 6.137 | 38,819 | -0.00(-0.01%) |
Feb 04, 2019 | 6.229 | 6.229 | 5.994 | 6.138 | 19,800 | -0.03(-0.48%) |
Feb 01, 2019 | 5.991 | 6.215 | 5.991 | 6.167 | 15,509 | +0.10(+1.70%) |
Jan 31, 2019 | 5.979 | 6.156 | 5.979 | 6.064 | 5,188 | +0.06(+0.92%) |
Jan 30, 2019 | 6.027 | 6.171 | 6.009 | 6.009 | 28,493 | +0.10(+1.76%) |
Jan 29, 2019 | 5.881 | 6.046 | 5.880 | 5.905 | 28,608 | -0.05(-0.82%) |
Jan 28, 2019 | 5.939 | 5.998 | 5.880 | 5.954 | 13,210 | +0.01(+0.19%) |
Jan 25, 2019 | 6.016 | 6.016 | 5.825 | 5.943 | 9,523 | -0.10(-1.70%) |
Jan 24, 2019 | 5.844 | 6.064 | 5.844 | 6.046 | 16,244 | -0.01(-0.12%) |
Jan 23, 2019 | 5.910 | 6.053 | 5.844 | 6.053 | 5,327 | +0.34(+5.87%) |
Jan 22, 2019 | 6.025 | 6.204 | 5.678 | 5.717 | 16,475 | -0.03(-0.60%) |
Jan 18, 2019 | 5.825 | 5.880 | 5.752 | 5.752 | 6,802 | -0.00(-0.05%) |
Jan 17, 2019 | 5.770 | 5.786 | 5.754 | 5.755 | 17,452 | +0.02(+0.37%) |
Jan 16, 2019 | 5.833 | 5.835 | 5.722 | 5.733 | 12,712 | +0.02(+0.32%) |
Jan 15, 2019 | 5.788 | 5.816 | 5.654 | 5.715 | 8,372 | -0.07(-1.27%) |
Jan 14, 2019 | 5.788 | 5.788 | 5.788 | 5.788 | 359 | +0.06(+0.96%) |
Jan 11, 2019 | 5.697 | 5.917 | 5.697 | 5.733 | 36,732 | -0.08(-1.32%) |
Jan 10, 2019 | 5.873 | 5.910 | 5.730 | 5.810 | 25,555 | -0.01(-0.16%) |
Jan 09, 2019 | 5.808 | 5.819 | 5.659 | 5.819 | 26,641 | +0.09(+1.59%) |
Jan 08, 2019 | 5.910 | 5.910 | 5.642 | 5.728 | 26,287 | +0.13(+2.41%) |
Jan 07, 2019 | 5.524 | 5.791 | 5.524 | 5.593 | 9,552 | +0.04(+0.65%) |
Jan 04, 2019 | 5.477 | 5.637 | 5.477 | 5.557 | 9,623 | +0.09(+1.73%) |
Jan 03, 2019 | 5.473 | 5.855 | 5.310 | 5.462 | 5,848 | -0.25(-4.39%) |