Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.847 | 6.937 | 6.847 | 6.896 | 1,424,259 | +0.05(+0.80%) |
Mar 28, 2019 | 6.792 | 6.847 | 6.784 | 6.841 | 1,030,248 | +0.07(+0.96%) |
Mar 27, 2019 | 6.814 | 6.825 | 6.749 | 6.776 | 1,411,613 | -0.01(-0.08%) |
Mar 26, 2019 | 6.776 | 6.825 | 6.771 | 6.782 | 939,065 | +0.04(+0.65%) |
Mar 25, 2019 | 6.700 | 6.779 | 6.691 | 6.738 | 985,769 | +0.04(+0.57%) |
Mar 22, 2019 | 6.787 | 6.806 | 6.667 | 6.700 | 1,408,103 | -0.09(-1.28%) |
Mar 21, 2019 | 6.749 | 6.836 | 6.749 | 6.787 | 2,641,246 | +0.03(+0.48%) |
Mar 20, 2019 | 6.782 | 6.831 | 6.749 | 6.754 | 1,165,939 | -0.03(-0.40%) |
Mar 19, 2019 | 6.891 | 6.907 | 6.760 | 6.782 | 1,636,578 | -0.07(-1.03%) |
Mar 18, 2019 | 6.754 | 6.885 | 6.711 | 6.852 | 2,570,268 | +0.15(+2.28%) |
Mar 15, 2019 | 6.722 | 6.771 | 6.635 | 6.700 | 2,962,157 | -0.05(-0.73%) |
Mar 14, 2019 | 6.711 | 6.885 | 6.651 | 6.749 | 3,712,636 | +0.07(+1.06%) |
Mar 13, 2019 | 6.684 | 6.776 | 6.504 | 6.678 | 9,895,199 | +0.06(+0.91%) |
Mar 12, 2019 | 7.283 | 7.321 | 6.509 | 6.618 | 18,920,762 | -0.65(-8.92%) |
Mar 11, 2019 | 7.299 | 7.299 | 7.196 | 7.266 | 1,324,568 | +0.06(+0.83%) |
Mar 08, 2019 | 7.190 | 7.228 | 7.174 | 7.206 | 1,069,754 | -0.01(-0.08%) |
Mar 07, 2019 | 7.228 | 7.236 | 7.196 | 7.212 | 749,401 | -0.01(-0.08%) |
Mar 06, 2019 | 7.245 | 7.277 | 7.206 | 7.217 | 734,802 | -0.03(-0.45%) |
Mar 05, 2019 | 7.315 | 7.347 | 7.196 | 7.250 | 1,711,167 | -0.09(-1.19%) |
Mar 04, 2019 | 7.321 | 7.364 | 7.245 | 7.337 | 819,956 | +0.04(+0.52%) |
Mar 01, 2019 | 7.511 | 7.517 | 7.288 | 7.299 | 1,162,832 | -0.16(-2.12%) |
Feb 28, 2019 | 7.452 | 7.478 | 7.382 | 7.457 | 1,810,965 | +0.01(+0.07%) |
Feb 27, 2019 | 7.468 | 7.478 | 7.414 | 7.452 | 1,732,882 | -0.01(-0.14%) |
Feb 26, 2019 | 7.478 | 7.478 | 7.377 | 7.462 | 2,109,471 | -0.02(-0.21%) |
Feb 25, 2019 | 7.436 | 7.548 | 7.356 | 7.478 | 2,464,376 | +0.07(+0.93%) |
Feb 22, 2019 | 7.100 | 7.452 | 7.031 | 7.409 | 3,346,894 | +0.39(+5.54%) |
Feb 21, 2019 | 7.020 | 7.047 | 7.010 | 7.020 | 1,142,791 | +0.03(+0.38%) |
Feb 20, 2019 | 6.962 | 7.004 | 6.962 | 6.994 | 778,519 | +0.05(+0.69%) |
Feb 19, 2019 | 6.898 | 6.951 | 6.887 | 6.946 | 927,917 | +0.05(+0.77%) |
Feb 15, 2019 | 6.882 | 6.914 | 6.871 | 6.892 | 921,818 | +0.03(+0.39%) |
Feb 14, 2019 | 6.898 | 6.924 | 6.850 | 6.866 | 840,716 | -0.04(-0.62%) |
Feb 13, 2019 | 6.908 | 6.946 | 6.876 | 6.908 | 729,631 | +0.00(+0.00%) |
Feb 12, 2019 | 6.898 | 6.935 | 6.876 | 6.908 | 864,254 | +0.02(+0.23%) |
Feb 11, 2019 | 6.962 | 7.010 | 6.871 | 6.892 | 1,322,144 | -0.06(-0.84%) |
Feb 08, 2019 | 6.887 | 6.967 | 6.887 | 6.951 | 691,457 | +0.04(+0.62%) |
Feb 07, 2019 | 6.951 | 6.972 | 6.839 | 6.908 | 994,164 | -0.06(-0.84%) |
Feb 06, 2019 | 7.058 | 7.068 | 6.951 | 6.967 | 980,632 | -0.07(-1.06%) |
Feb 05, 2019 | 7.004 | 7.042 | 6.983 | 7.042 | 832,118 | +0.06(+0.84%) |
Feb 04, 2019 | 6.924 | 7.031 | 6.916 | 6.983 | 1,038,203 | +0.06(+0.92%) |
Feb 01, 2019 | 6.999 | 7.026 | 6.892 | 6.919 | 873,943 | -0.08(-1.14%) |
Jan 31, 2019 | 6.892 | 6.999 | 6.887 | 6.999 | 1,196,578 | +0.09(+1.31%) |
Jan 30, 2019 | 6.812 | 6.919 | 6.802 | 6.908 | 939,541 | +0.11(+1.65%) |
Jan 29, 2019 | 6.797 | 6.850 | 6.781 | 6.797 | 656,571 | +0.00(+0.00%) |
Jan 28, 2019 | 6.749 | 6.811 | 6.733 | 6.797 | 706,294 | +0.04(+0.63%) |
Jan 25, 2019 | 6.754 | 6.770 | 6.687 | 6.754 | 907,361 | +0.01(+0.16%) |
Jan 24, 2019 | 6.653 | 6.754 | 6.647 | 6.743 | 998,687 | +0.10(+1.44%) |
Jan 23, 2019 | 6.631 | 6.658 | 6.605 | 6.647 | 662,751 | +0.04(+0.56%) |
Jan 22, 2019 | 6.631 | 6.653 | 6.583 | 6.610 | 1,456,575 | -0.01(-0.08%) |
Jan 18, 2019 | 6.589 | 6.626 | 6.562 | 6.615 | 581,252 | +0.06(+0.89%) |
Jan 17, 2019 | 6.477 | 6.573 | 6.450 | 6.557 | 696,075 | +0.04(+0.65%) |
Jan 16, 2019 | 6.397 | 6.546 | 6.397 | 6.514 | 970,240 | +0.12(+1.83%) |
Jan 15, 2019 | 6.392 | 6.424 | 6.355 | 6.397 | 524,202 | +0.00(+0.00%) |
Jan 14, 2019 | 6.488 | 6.541 | 6.381 | 6.397 | 908,274 | -0.09(-1.40%) |
Jan 11, 2019 | 6.440 | 6.498 | 6.418 | 6.488 | 569,049 | +0.02(+0.33%) |
Jan 10, 2019 | 6.402 | 6.536 | 6.397 | 6.466 | 596,498 | +0.06(+0.91%) |
Jan 09, 2019 | 6.472 | 6.504 | 6.397 | 6.408 | 783,025 | -0.06(-0.91%) |
Jan 08, 2019 | 6.424 | 6.482 | 6.408 | 6.466 | 988,046 | +0.06(+1.00%) |
Jan 07, 2019 | 6.227 | 6.408 | 6.211 | 6.402 | 999,132 | +0.18(+2.91%) |
Jan 04, 2019 | 6.088 | 6.232 | 6.088 | 6.221 | 1,007,053 | +0.17(+2.82%) |
Jan 03, 2019 | 5.971 | 6.109 | 5.971 | 6.051 | 863,965 | +0.07(+1.16%) |