Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.731 | 6.759 | 6.550 | 6.569 | 106,121 | -0.02(-0.29%) |
Mar 28, 2019 | 6.626 | 6.683 | 6.503 | 6.588 | 114,544 | -0.05(-0.71%) |
Mar 27, 2019 | 6.569 | 6.768 | 6.456 | 6.636 | 165,035 | +0.06(+0.86%) |
Mar 26, 2019 | 6.636 | 6.797 | 6.465 | 6.579 | 193,116 | +0.04(+0.58%) |
Mar 25, 2019 | 6.541 | 6.612 | 6.351 | 6.541 | 214,682 | -0.06(-0.86%) |
Mar 22, 2019 | 6.863 | 6.996 | 6.588 | 6.598 | 314,251 | -0.37(-5.31%) |
Mar 21, 2019 | 6.977 | 7.138 | 6.920 | 6.968 | 304,935 | -0.07(-0.94%) |
Mar 20, 2019 | 6.598 | 7.167 | 6.598 | 7.034 | 419,871 | +0.22(+3.20%) |
Mar 19, 2019 | 6.949 | 7.072 | 6.797 | 6.816 | 250,581 | -0.09(-1.37%) |
Mar 18, 2019 | 6.712 | 7.005 | 6.641 | 6.911 | 405,289 | +0.24(+3.55%) |
Mar 15, 2019 | 6.607 | 6.768 | 6.484 | 6.674 | 362,882 | +0.04(+0.57%) |
Mar 14, 2019 | 6.797 | 6.982 | 6.626 | 6.636 | 243,733 | -0.14(-2.10%) |
Mar 13, 2019 | 6.645 | 6.892 | 6.588 | 6.778 | 380,706 | +0.19(+2.88%) |
Mar 12, 2019 | 6.456 | 6.702 | 6.446 | 6.588 | 268,772 | +0.16(+2.51%) |
Mar 11, 2019 | 6.276 | 6.475 | 6.095 | 6.427 | 268,785 | +0.17(+2.73%) |
Mar 08, 2019 | 6.465 | 6.478 | 6.114 | 6.257 | 306,128 | -0.36(-5.44%) |
Mar 07, 2019 | 6.655 | 6.693 | 6.503 | 6.617 | 236,125 | -0.05(-0.71%) |
Mar 06, 2019 | 6.873 | 6.920 | 6.541 | 6.664 | 352,624 | -0.28(-4.09%) |
Mar 05, 2019 | 7.110 | 7.252 | 6.778 | 6.949 | 320,248 | -0.15(-2.14%) |
Mar 04, 2019 | 6.920 | 7.110 | 6.835 | 7.100 | 562,060 | +0.22(+3.17%) |
Mar 01, 2019 | 6.825 | 7.024 | 6.683 | 6.882 | 359,295 | +0.11(+1.68%) |
Feb 28, 2019 | 6.778 | 6.856 | 6.673 | 6.768 | 317,548 | +0.01(+0.14%) |
Feb 27, 2019 | 6.797 | 7.053 | 6.683 | 6.759 | 354,772 | +0.02(+0.28%) |
Feb 26, 2019 | 6.911 | 6.911 | 6.446 | 6.740 | 479,515 | -0.20(-2.87%) |
Feb 25, 2019 | 6.787 | 6.987 | 6.674 | 6.939 | 588,466 | +0.14(+2.09%) |
Feb 22, 2019 | 6.531 | 7.062 | 6.522 | 6.797 | 658,040 | +0.29(+4.52%) |
Feb 21, 2019 | 6.494 | 7.186 | 6.446 | 6.503 | 884,616 | +0.19(+3.00%) |
Feb 20, 2019 | 6.351 | 6.380 | 6.152 | 6.313 | 379,609 | -0.05(-0.75%) |
Feb 19, 2019 | 5.991 | 6.446 | 5.972 | 6.361 | 453,387 | +0.35(+5.84%) |
Feb 15, 2019 | 5.925 | 6.039 | 5.877 | 6.010 | 205,808 | +0.13(+2.26%) |
Feb 14, 2019 | 5.849 | 5.915 | 5.764 | 5.877 | 232,223 | +0.01(+0.16%) |
Feb 13, 2019 | 5.792 | 5.982 | 5.764 | 5.868 | 171,215 | +0.09(+1.64%) |
Feb 12, 2019 | 5.858 | 6.114 | 5.745 | 5.773 | 224,456 | -0.05(-0.81%) |
Feb 11, 2019 | 5.403 | 5.849 | 5.384 | 5.821 | 329,915 | +0.43(+7.91%) |
Feb 08, 2019 | 5.565 | 5.659 | 5.328 | 5.394 | 420,689 | -0.16(-2.90%) |
Feb 07, 2019 | 5.887 | 5.896 | 5.536 | 5.555 | 319,999 | -0.40(-6.69%) |
Feb 06, 2019 | 5.934 | 6.114 | 5.858 | 5.953 | 192,408 | -0.08(-1.26%) |
Feb 05, 2019 | 6.200 | 6.219 | 6.029 | 6.029 | 204,044 | -0.10(-1.70%) |
Feb 04, 2019 | 5.707 | 6.190 | 5.678 | 6.133 | 257,324 | +0.39(+6.77%) |
Feb 01, 2019 | 5.754 | 5.906 | 5.669 | 5.745 | 176,799 | +0.05(+0.83%) |
Jan 31, 2019 | 5.754 | 5.821 | 5.678 | 5.697 | 266,677 | -0.08(-1.31%) |
Jan 30, 2019 | 5.593 | 5.828 | 5.546 | 5.773 | 209,052 | +0.23(+4.10%) |
Jan 29, 2019 | 5.565 | 5.688 | 5.498 | 5.546 | 185,510 | -0.02(-0.34%) |
Jan 28, 2019 | 5.934 | 5.934 | 5.517 | 5.565 | 321,447 | -0.52(-8.57%) |
Jan 25, 2019 | 5.839 | 6.133 | 5.802 | 6.086 | 227,539 | +0.27(+4.56%) |
Jan 24, 2019 | 5.565 | 5.915 | 5.546 | 5.821 | 176,045 | +0.26(+4.60%) |
Jan 23, 2019 | 5.802 | 5.868 | 5.489 | 5.565 | 246,403 | -0.21(-3.61%) |
Jan 22, 2019 | 6.086 | 6.122 | 5.716 | 5.773 | 405,940 | -0.37(-6.02%) |
Jan 18, 2019 | 6.219 | 6.238 | 6.067 | 6.143 | 293,364 | -0.05(-0.77%) |
Jan 17, 2019 | 6.219 | 6.295 | 5.920 | 6.190 | 417,903 | -0.13(-2.10%) |
Jan 16, 2019 | 6.323 | 6.446 | 6.105 | 6.323 | 254,010 | -0.02(-0.30%) |
Jan 15, 2019 | 6.200 | 6.446 | 6.162 | 6.342 | 234,563 | +0.15(+2.45%) |
Jan 14, 2019 | 6.010 | 6.295 | 5.991 | 6.190 | 183,524 | +0.03(+0.46%) |
Jan 11, 2019 | 6.133 | 6.323 | 6.058 | 6.162 | 319,948 | -0.12(-1.96%) |
Jan 10, 2019 | 6.095 | 6.304 | 5.963 | 6.285 | 222,565 | +0.06(+0.91%) |
Jan 09, 2019 | 6.039 | 6.295 | 5.984 | 6.228 | 416,535 | +0.25(+4.12%) |
Jan 08, 2019 | 6.067 | 6.228 | 5.877 | 5.982 | 454,662 | +0.03(+0.48%) |
Jan 07, 2019 | 5.584 | 6.370 | 5.498 | 5.953 | 693,275 | +0.46(+8.28%) |
Jan 04, 2019 | 5.072 | 5.517 | 5.015 | 5.498 | 454,868 | +0.53(+10.69%) |
Jan 03, 2019 | 4.967 | 5.110 | 4.711 | 4.967 | 448,492 | -0.01(-0.19%) |