Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.451 | 6.788 | 6.378 | 6.580 | 112,028 | +0.16(+2.49%) |
Mar 28, 2019 | 6.451 | 6.451 | 6.416 | 6.421 | 12,043 | -0.03(-0.47%) |
Mar 27, 2019 | 6.437 | 6.451 | 6.415 | 6.451 | 28,964 | +0.07(+1.16%) |
Mar 26, 2019 | 6.448 | 6.448 | 6.378 | 6.378 | 6,244 | -0.04(-0.57%) |
Mar 25, 2019 | 6.433 | 6.465 | 6.407 | 6.415 | 41,675 | -0.03(-0.51%) |
Mar 22, 2019 | 6.359 | 6.448 | 6.359 | 6.448 | 54,522 | +0.08(+1.27%) |
Mar 21, 2019 | 6.385 | 6.395 | 6.273 | 6.367 | 16,741 | +0.01(+0.16%) |
Mar 20, 2019 | 6.331 | 6.531 | 6.313 | 6.357 | 54,083 | +0.05(+0.77%) |
Mar 19, 2019 | 6.353 | 6.353 | 6.288 | 6.308 | 27,697 | -0.03(-0.53%) |
Mar 18, 2019 | 6.349 | 6.349 | 6.273 | 6.342 | 21,801 | -0.01(-0.11%) |
Mar 15, 2019 | 6.280 | 6.349 | 6.276 | 6.349 | 8,216 | +0.10(+1.62%) |
Mar 14, 2019 | 6.208 | 6.258 | 6.203 | 6.248 | 11,196 | +0.04(+0.67%) |
Mar 13, 2019 | 6.199 | 6.287 | 6.199 | 6.207 | 6,663 | +0.00(+0.00%) |
Mar 12, 2019 | 6.280 | 6.280 | 6.207 | 6.207 | 4,357 | -0.05(-0.76%) |
Mar 11, 2019 | 6.331 | 6.541 | 6.151 | 6.254 | 10,895 | -0.01(-0.15%) |
Mar 08, 2019 | 6.207 | 6.264 | 6.207 | 6.264 | 14,241 | +0.04(+0.62%) |
Mar 07, 2019 | 6.171 | 6.250 | 6.171 | 6.225 | 20,070 | +0.04(+0.71%) |
Mar 06, 2019 | 6.156 | 6.233 | 6.156 | 6.181 | 11,711 | -0.05(-0.82%) |
Mar 05, 2019 | 5.944 | 6.265 | 5.937 | 6.233 | 17,829 | +0.08(+1.30%) |
Mar 04, 2019 | 6.153 | 6.233 | 6.152 | 6.153 | 14,052 | +0.00(+0.01%) |
Mar 01, 2019 | 6.141 | 6.160 | 5.955 | 6.152 | 10,133 | -0.04(-0.59%) |
Feb 28, 2019 | 6.101 | 6.189 | 5.949 | 6.189 | 8,257 | +0.08(+1.25%) |
Feb 27, 2019 | 6.154 | 6.173 | 6.108 | 6.112 | 7,320 | -0.05(-0.81%) |
Feb 26, 2019 | 6.141 | 6.171 | 6.078 | 6.162 | 20,480 | +0.06(+1.06%) |
Feb 25, 2019 | 6.166 | 6.166 | 6.097 | 6.097 | 9,298 | -0.07(-1.18%) |
Feb 22, 2019 | 6.171 | 6.171 | 6.097 | 6.171 | 40,260 | +0.07(+1.08%) |
Feb 21, 2019 | 6.125 | 6.207 | 6.059 | 6.105 | 71,897 | +0.01(+0.24%) |
Feb 20, 2019 | 6.244 | 6.244 | 6.090 | 6.090 | 11,711 | -0.06(-0.91%) |
Feb 19, 2019 | 6.110 | 6.182 | 6.110 | 6.146 | 43,260 | +0.04(+0.59%) |
Feb 15, 2019 | 6.117 | 6.146 | 6.110 | 6.110 | 12,170 | +0.00(+0.06%) |
Feb 14, 2019 | 6.110 | 6.146 | 6.066 | 6.106 | 26,094 | +0.01(+0.12%) |
Feb 13, 2019 | 6.094 | 6.103 | 6.094 | 6.099 | 4,444 | -0.02(-0.31%) |
Feb 12, 2019 | 6.005 | 6.146 | 6.001 | 6.118 | 30,143 | +0.02(+0.31%) |
Feb 11, 2019 | 6.095 | 6.146 | 6.067 | 6.099 | 11,481 | +0.00(+0.06%) |
Feb 08, 2019 | 6.092 | 6.135 | 6.077 | 6.095 | 6,361 | +0.09(+1.46%) |
Feb 07, 2019 | 6.023 | 6.038 | 5.890 | 6.008 | 25,145 | -0.01(-0.20%) |
Feb 06, 2019 | 6.046 | 6.048 | 5.956 | 6.020 | 22,078 | -0.02(-0.29%) |
Feb 05, 2019 | 6.038 | 6.038 | 5.962 | 6.037 | 39,462 | -0.00(-0.01%) |
Feb 04, 2019 | 6.128 | 6.128 | 5.897 | 6.038 | 20,128 | -0.03(-0.48%) |
Feb 01, 2019 | 5.893 | 6.114 | 5.893 | 6.067 | 15,766 | +0.10(+1.70%) |
Jan 31, 2019 | 5.882 | 6.056 | 5.882 | 5.965 | 5,274 | +0.05(+0.92%) |
Jan 30, 2019 | 5.929 | 6.070 | 5.911 | 5.911 | 28,965 | +0.10(+1.76%) |
Jan 29, 2019 | 5.785 | 5.947 | 5.785 | 5.809 | 29,081 | -0.05(-0.82%) |
Jan 28, 2019 | 5.842 | 5.900 | 5.785 | 5.857 | 13,428 | +0.01(+0.19%) |
Jan 25, 2019 | 5.918 | 5.918 | 5.730 | 5.846 | 9,681 | -0.10(-1.70%) |
Jan 24, 2019 | 5.749 | 5.965 | 5.749 | 5.947 | 16,513 | -0.01(-0.12%) |
Jan 23, 2019 | 5.813 | 5.954 | 5.748 | 5.954 | 5,415 | +0.33(+5.87%) |
Jan 22, 2019 | 5.927 | 6.103 | 5.586 | 5.624 | 16,748 | -0.03(-0.60%) |
Jan 18, 2019 | 5.730 | 5.785 | 5.658 | 5.658 | 6,915 | -0.00(-0.05%) |
Jan 17, 2019 | 5.676 | 5.691 | 5.660 | 5.661 | 17,741 | +0.02(+0.37%) |
Jan 16, 2019 | 5.738 | 5.740 | 5.629 | 5.640 | 12,922 | +0.02(+0.32%) |
Jan 15, 2019 | 5.694 | 5.721 | 5.562 | 5.622 | 8,510 | -0.07(-1.27%) |
Jan 14, 2019 | 5.694 | 5.694 | 5.694 | 5.694 | 365 | +0.05(+0.96%) |
Jan 11, 2019 | 5.604 | 5.821 | 5.604 | 5.640 | 37,341 | -0.08(-1.32%) |
Jan 10, 2019 | 5.778 | 5.813 | 5.637 | 5.715 | 25,978 | -0.01(-0.16%) |
Jan 09, 2019 | 5.713 | 5.724 | 5.567 | 5.724 | 27,082 | +0.09(+1.59%) |
Jan 08, 2019 | 5.813 | 5.813 | 5.551 | 5.635 | 26,722 | +0.13(+2.41%) |
Jan 07, 2019 | 5.434 | 5.697 | 5.434 | 5.502 | 9,710 | +0.04(+0.65%) |
Jan 04, 2019 | 5.388 | 5.545 | 5.388 | 5.466 | 9,783 | +0.09(+1.73%) |
Jan 03, 2019 | 5.384 | 5.759 | 5.224 | 5.373 | 5,945 | -0.25(-4.39%) |