Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.440 | 6.590 | 6.400 | 6.500 | 569,900 | +0.08(+1.25%) |
Mar 28, 2019 | 6.450 | 6.510 | 6.370 | 6.420 | 388,727 | +0.00(+0.00%) |
Mar 27, 2019 | 6.560 | 6.620 | 6.325 | 6.420 | 542,223 | -0.18(-2.73%) |
Mar 26, 2019 | 6.600 | 6.660 | 6.560 | 6.600 | 348,064 | +0.01(+0.15%) |
Mar 25, 2019 | 6.470 | 6.600 | 6.380 | 6.590 | 400,691 | +0.12(+1.85%) |
Mar 22, 2019 | 6.670 | 6.840 | 6.470 | 6.470 | 1,026,800 | -0.28(-4.15%) |
Mar 21, 2019 | 6.830 | 6.930 | 6.530 | 6.750 | 1,451,618 | -0.08(-1.17%) |
Mar 20, 2019 | 6.800 | 7.150 | 6.590 | 6.830 | 2,895,130 | +0.41(+6.39%) |
Mar 19, 2019 | 6.310 | 6.490 | 6.280 | 6.420 | 1,107,041 | +0.15(+2.39%) |
Mar 18, 2019 | 6.270 | 6.350 | 6.200 | 6.270 | 508,432 | +0.00(+0.00%) |
Mar 15, 2019 | 6.270 | 6.380 | 6.170 | 6.270 | 764,700 | +0.00(+0.00%) |
Mar 14, 2019 | 6.200 | 6.350 | 6.190 | 6.270 | 595,577 | +0.01(+0.16%) |
Mar 13, 2019 | 6.290 | 6.350 | 6.180 | 6.260 | 502,264 | -0.01(-0.16%) |
Mar 12, 2019 | 6.320 | 6.370 | 6.250 | 6.270 | 629,203 | -0.06(-0.95%) |
Mar 11, 2019 | 6.450 | 6.450 | 6.310 | 6.330 | 724,639 | -0.05(-0.78%) |
Mar 08, 2019 | 6.360 | 6.530 | 6.300 | 6.380 | 638,700 | -0.01(-0.16%) |
Mar 07, 2019 | 6.440 | 6.550 | 6.350 | 6.390 | 405,851 | -0.07(-1.08%) |
Mar 06, 2019 | 6.500 | 6.570 | 6.370 | 6.460 | 456,151 | -0.05(-0.77%) |
Mar 05, 2019 | 6.490 | 6.680 | 6.490 | 6.510 | 465,446 | -0.06(-0.91%) |
Mar 04, 2019 | 6.780 | 6.790 | 6.470 | 6.570 | 623,380 | -0.22(-3.24%) |
Mar 01, 2019 | 6.790 | 6.860 | 6.680 | 6.790 | 551,500 | +0.04(+0.59%) |
Feb 28, 2019 | 7.100 | 7.100 | 6.750 | 6.750 | 704,644 | -0.35(-4.93%) |
Feb 27, 2019 | 7.000 | 7.280 | 6.920 | 7.100 | 1,259,408 | +0.10(+1.43%) |
Feb 26, 2019 | 7.120 | 7.380 | 6.920 | 7.000 | 1,426,083 | -0.20(-2.78%) |
Feb 25, 2019 | 6.350 | 7.210 | 6.300 | 7.200 | 3,855,155 | +1.01(+16.32%) |
Feb 22, 2019 | 6.130 | 6.250 | 6.000 | 6.190 | 507,200 | +0.07(+1.14%) |
Feb 21, 2019 | 6.320 | 6.330 | 6.100 | 6.120 | 420,575 | -0.19(-3.01%) |
Feb 20, 2019 | 6.220 | 6.340 | 6.100 | 6.310 | 624,440 | +0.11(+1.77%) |
Feb 19, 2019 | 6.620 | 6.620 | 6.180 | 6.200 | 1,063,153 | -0.41(-6.20%) |
Feb 15, 2019 | 6.570 | 6.620 | 6.500 | 6.610 | 143,600 | +0.04(+0.61%) |
Feb 14, 2019 | 6.410 | 6.670 | 6.370 | 6.570 | 428,479 | +0.15(+2.34%) |
Feb 13, 2019 | 6.490 | 6.540 | 6.370 | 6.420 | 480,084 | -0.06(-0.93%) |
Feb 12, 2019 | 6.630 | 6.680 | 6.430 | 6.480 | 387,319 | -0.12(-1.82%) |
Feb 11, 2019 | 6.550 | 6.620 | 6.400 | 6.600 | 369,770 | +0.06(+0.92%) |
Feb 08, 2019 | 6.320 | 6.650 | 6.320 | 6.540 | 676,800 | +0.24(+3.81%) |
Feb 07, 2019 | 6.580 | 6.580 | 6.230 | 6.300 | 610,761 | -0.28(-4.26%) |
Feb 06, 2019 | 6.640 | 6.740 | 6.570 | 6.580 | 313,584 | -0.12(-1.79%) |
Feb 05, 2019 | 6.780 | 6.830 | 6.610 | 6.700 | 392,168 | -0.08(-1.18%) |
Feb 04, 2019 | 6.350 | 6.840 | 6.320 | 6.780 | 2,095,687 | +0.43(+6.77%) |
Feb 01, 2019 | 6.300 | 6.380 | 6.220 | 6.350 | 359,500 | +0.05(+0.79%) |
Jan 31, 2019 | 6.380 | 6.470 | 6.230 | 6.300 | 590,347 | -0.06(-0.94%) |
Jan 30, 2019 | 6.300 | 6.490 | 6.280 | 6.360 | 687,368 | +0.06(+0.95%) |
Jan 29, 2019 | 6.060 | 6.440 | 6.010 | 6.300 | 1,062,594 | +0.24(+3.96%) |
Jan 28, 2019 | 6.120 | 6.190 | 6.000 | 6.060 | 795,884 | -0.07(-1.14%) |
Jan 25, 2019 | 6.320 | 6.480 | 6.030 | 6.130 | 1,119,800 | -0.19(-3.01%) |
Jan 24, 2019 | 6.850 | 6.870 | 6.290 | 6.320 | 1,868,885 | -0.50(-7.33%) |
Jan 23, 2019 | 6.960 | 7.070 | 6.750 | 6.820 | 949,872 | -0.07(-1.02%) |
Jan 22, 2019 | 7.140 | 7.540 | 6.750 | 6.890 | 5,434,203 | -0.66(-8.74%) |
Jan 18, 2019 | 7.620 | 7.670 | 7.400 | 7.550 | 1,225,900 | +0.11(+1.48%) |
Jan 17, 2019 | 7.290 | 7.540 | 7.150 | 7.440 | 905,032 | +0.13(+1.78%) |
Jan 16, 2019 | 7.680 | 7.850 | 7.300 | 7.310 | 1,833,178 | -0.33(-4.32%) |
Jan 15, 2019 | 7.380 | 7.710 | 7.380 | 7.640 | 1,878,986 | +0.28(+3.80%) |
Jan 14, 2019 | 7.280 | 7.660 | 7.200 | 7.360 | 935,425 | -0.03(-0.41%) |
Jan 11, 2019 | 7.100 | 7.430 | 7.060 | 7.390 | 961,600 | +0.28(+3.94%) |
Jan 10, 2019 | 7.090 | 7.600 | 6.950 | 7.110 | 2,401,867 | +0.02(+0.28%) |
Jan 09, 2019 | 6.940 | 7.220 | 6.820 | 7.090 | 943,345 | +0.19(+2.75%) |
Jan 08, 2019 | 7.080 | 7.220 | 6.860 | 6.900 | 839,842 | -0.17(-2.40%) |
Jan 07, 2019 | 6.790 | 7.290 | 6.750 | 7.070 | 1,887,574 | +0.43(+6.48%) |
Jan 04, 2019 | 6.620 | 6.750 | 6.560 | 6.640 | 403,700 | +0.07(+1.07%) |
Jan 03, 2019 | 6.880 | 7.000 | 6.520 | 6.570 | 957,545 | -0.27(-3.95%) |