Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.123 | 6.149 | 6.091 | 6.130 | 714,836 | +0.01(+0.10%) |
Mar 28, 2019 | 6.110 | 6.149 | 6.098 | 6.123 | 665,123 | +0.00(+0.00%) |
Mar 27, 2019 | 6.168 | 6.187 | 6.123 | 6.123 | 373,688 | -0.06(-0.93%) |
Mar 26, 2019 | 6.219 | 6.225 | 6.174 | 6.181 | 358,486 | -0.01(-0.21%) |
Mar 25, 2019 | 6.219 | 6.225 | 6.181 | 6.193 | 294,861 | -0.01(-0.21%) |
Mar 22, 2019 | 6.257 | 6.257 | 6.193 | 6.206 | 240,373 | -0.03(-0.51%) |
Mar 21, 2019 | 6.321 | 6.321 | 6.231 | 6.238 | 403,397 | -0.07(-1.11%) |
Mar 20, 2019 | 6.352 | 6.352 | 6.301 | 6.308 | 219,091 | -0.04(-0.70%) |
Mar 19, 2019 | 6.359 | 6.370 | 6.340 | 6.352 | 106,809 | -0.01(-0.20%) |
Mar 18, 2019 | 6.352 | 6.391 | 6.352 | 6.365 | 237,121 | +0.00(+0.00%) |
Mar 15, 2019 | 6.384 | 6.391 | 6.365 | 6.365 | 140,296 | -0.01(-0.10%) |
Mar 14, 2019 | 6.403 | 6.416 | 6.359 | 6.371 | 112,618 | -0.03(-0.48%) |
Mar 13, 2019 | 6.402 | 6.415 | 6.396 | 6.402 | 128,410 | +0.02(+0.30%) |
Mar 12, 2019 | 6.339 | 6.390 | 6.339 | 6.383 | 256,712 | +0.03(+0.40%) |
Mar 11, 2019 | 6.320 | 6.358 | 6.320 | 6.358 | 193,828 | +0.05(+0.80%) |
Mar 08, 2019 | 6.320 | 6.320 | 6.282 | 6.307 | 223,507 | -0.02(-0.30%) |
Mar 07, 2019 | 6.288 | 6.333 | 6.276 | 6.326 | 282,944 | +0.03(+0.40%) |
Mar 06, 2019 | 6.314 | 6.320 | 6.288 | 6.301 | 164,620 | -0.01(-0.20%) |
Mar 05, 2019 | 6.301 | 6.314 | 6.288 | 6.314 | 200,957 | +0.01(+0.10%) |
Mar 04, 2019 | 6.320 | 6.320 | 6.282 | 6.307 | 233,446 | +0.01(+0.20%) |
Mar 01, 2019 | 6.320 | 6.333 | 6.279 | 6.295 | 241,052 | -0.02(-0.30%) |
Feb 28, 2019 | 6.295 | 6.314 | 6.269 | 6.314 | 220,847 | +0.01(+0.10%) |
Feb 27, 2019 | 6.276 | 6.326 | 6.276 | 6.307 | 248,705 | -0.01(-0.20%) |
Feb 26, 2019 | 6.377 | 6.377 | 6.257 | 6.320 | 457,090 | -0.06(-0.89%) |
Feb 25, 2019 | 6.383 | 6.409 | 6.307 | 6.377 | 298,417 | +0.00(+0.00%) |
Feb 22, 2019 | 6.250 | 6.383 | 6.238 | 6.377 | 454,286 | +0.15(+2.34%) |
Feb 21, 2019 | 6.200 | 6.232 | 6.200 | 6.232 | 133,813 | +0.03(+0.51%) |
Feb 20, 2019 | 6.219 | 6.219 | 6.187 | 6.200 | 140,400 | +0.00(+0.00%) |
Feb 19, 2019 | 6.194 | 6.295 | 6.194 | 6.200 | 116,577 | +0.03(+0.41%) |
Feb 15, 2019 | 6.175 | 6.194 | 6.168 | 6.175 | 210,229 | +0.00(+0.00%) |
Feb 14, 2019 | 6.181 | 6.200 | 6.149 | 6.175 | 226,426 | -0.01(-0.09%) |
Feb 13, 2019 | 6.174 | 6.199 | 6.167 | 6.180 | 175,134 | +0.01(+0.10%) |
Feb 12, 2019 | 6.149 | 6.186 | 6.149 | 6.174 | 151,038 | +0.03(+0.51%) |
Feb 11, 2019 | 6.123 | 6.142 | 6.117 | 6.142 | 104,531 | +0.02(+0.31%) |
Feb 08, 2019 | 6.130 | 6.149 | 6.098 | 6.123 | 209,485 | -0.01(-0.20%) |
Feb 07, 2019 | 6.117 | 6.139 | 6.105 | 6.136 | 429,038 | +0.01(+0.21%) |
Feb 06, 2019 | 6.111 | 6.133 | 6.101 | 6.123 | 302,686 | +0.01(+0.10%) |
Feb 05, 2019 | 6.167 | 6.167 | 6.109 | 6.117 | 231,345 | -0.04(-0.61%) |
Feb 04, 2019 | 6.117 | 6.155 | 6.095 | 6.155 | 223,419 | +0.06(+1.03%) |
Feb 01, 2019 | 6.117 | 6.142 | 6.086 | 6.092 | 338,644 | -0.01(-0.21%) |
Jan 31, 2019 | 6.042 | 6.105 | 6.042 | 6.105 | 418,490 | +0.06(+1.04%) |
Jan 30, 2019 | 6.029 | 6.061 | 6.029 | 6.042 | 189,750 | +0.03(+0.42%) |
Jan 29, 2019 | 6.010 | 6.026 | 5.972 | 6.016 | 209,037 | +0.02(+0.31%) |
Jan 28, 2019 | 5.972 | 6.004 | 5.954 | 5.998 | 311,637 | +0.02(+0.32%) |
Jan 25, 2019 | 6.035 | 6.048 | 5.979 | 5.979 | 519,976 | -0.06(-0.94%) |
Jan 24, 2019 | 6.035 | 6.042 | 6.010 | 6.035 | 190,646 | +0.01(+0.21%) |
Jan 23, 2019 | 6.016 | 6.048 | 6.016 | 6.023 | 460,804 | +0.00(+0.00%) |
Jan 22, 2019 | 6.029 | 6.029 | 6.004 | 6.023 | 196,216 | -0.01(-0.10%) |
Jan 18, 2019 | 6.016 | 6.054 | 6.016 | 6.029 | 629,411 | +0.01(+0.21%) |
Jan 17, 2019 | 6.042 | 6.048 | 6.010 | 6.016 | 138,017 | -0.03(-0.42%) |
Jan 16, 2019 | 6.016 | 6.054 | 6.016 | 6.042 | 345,067 | +0.01(+0.10%) |
Jan 15, 2019 | 5.998 | 6.042 | 5.985 | 6.035 | 270,366 | +0.04(+0.63%) |
Jan 14, 2019 | 5.979 | 5.998 | 5.960 | 5.998 | 237,774 | +0.01(+0.21%) |
Jan 11, 2019 | 6.048 | 6.051 | 5.979 | 5.985 | 264,107 | -0.06(-1.03%) |
Jan 10, 2019 | 6.041 | 6.064 | 6.016 | 6.048 | 249,988 | +0.01(+0.10%) |
Jan 09, 2019 | 6.110 | 6.110 | 6.035 | 6.041 | 418,994 | -0.06(-0.92%) |
Jan 08, 2019 | 6.091 | 6.113 | 6.079 | 6.098 | 445,623 | +0.04(+0.72%) |
Jan 07, 2019 | 5.985 | 6.079 | 5.985 | 6.054 | 391,660 | +0.10(+1.68%) |
Jan 04, 2019 | 5.904 | 5.985 | 5.879 | 5.954 | 1,220,817 | +0.11(+1.93%) |
Jan 03, 2019 | 5.810 | 5.854 | 5.804 | 5.841 | 1,318,407 | +0.01(+0.21%) |