Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.852 | 6.942 | 6.852 | 6.901 | 1,423,228 | +0.05(+0.80%) |
Mar 28, 2019 | 6.797 | 6.852 | 6.789 | 6.846 | 1,029,503 | +0.07(+0.96%) |
Mar 27, 2019 | 6.819 | 6.830 | 6.754 | 6.781 | 1,410,591 | -0.01(-0.08%) |
Mar 26, 2019 | 6.781 | 6.830 | 6.776 | 6.786 | 938,385 | +0.04(+0.65%) |
Mar 25, 2019 | 6.705 | 6.784 | 6.695 | 6.743 | 985,056 | +0.04(+0.57%) |
Mar 22, 2019 | 6.792 | 6.811 | 6.672 | 6.705 | 1,407,084 | -0.09(-1.28%) |
Mar 21, 2019 | 6.754 | 6.841 | 6.754 | 6.792 | 2,639,334 | +0.03(+0.48%) |
Mar 20, 2019 | 6.786 | 6.836 | 6.754 | 6.759 | 1,165,095 | -0.03(-0.40%) |
Mar 19, 2019 | 6.896 | 6.912 | 6.765 | 6.786 | 1,635,393 | -0.07(-1.03%) |
Mar 18, 2019 | 6.759 | 6.890 | 6.716 | 6.857 | 2,568,407 | +0.15(+2.28%) |
Mar 15, 2019 | 6.727 | 6.776 | 6.639 | 6.705 | 2,960,013 | -0.05(-0.73%) |
Mar 14, 2019 | 6.716 | 6.890 | 6.656 | 6.754 | 3,709,949 | +0.07(+1.06%) |
Mar 13, 2019 | 6.688 | 6.781 | 6.508 | 6.683 | 9,888,036 | +0.06(+0.91%) |
Mar 12, 2019 | 7.288 | 7.326 | 6.514 | 6.623 | 18,907,066 | -0.65(-8.92%) |
Mar 11, 2019 | 7.304 | 7.304 | 7.201 | 7.272 | 1,323,609 | +0.06(+0.83%) |
Mar 08, 2019 | 7.195 | 7.233 | 7.179 | 7.212 | 1,068,980 | -0.01(-0.08%) |
Mar 07, 2019 | 7.233 | 7.242 | 7.201 | 7.217 | 748,858 | -0.01(-0.08%) |
Mar 06, 2019 | 7.250 | 7.283 | 7.212 | 7.223 | 734,270 | -0.03(-0.45%) |
Mar 05, 2019 | 7.321 | 7.352 | 7.201 | 7.255 | 1,709,928 | -0.09(-1.19%) |
Mar 04, 2019 | 7.326 | 7.370 | 7.250 | 7.342 | 819,363 | +0.04(+0.52%) |
Mar 01, 2019 | 7.517 | 7.522 | 7.293 | 7.304 | 1,161,991 | -0.16(-2.12%) |
Feb 28, 2019 | 7.457 | 7.484 | 7.388 | 7.462 | 1,809,654 | +0.01(+0.07%) |
Feb 27, 2019 | 7.473 | 7.484 | 7.420 | 7.457 | 1,731,628 | -0.01(-0.14%) |
Feb 26, 2019 | 7.484 | 7.484 | 7.382 | 7.468 | 2,107,944 | -0.02(-0.21%) |
Feb 25, 2019 | 7.441 | 7.553 | 7.361 | 7.484 | 2,462,592 | +0.07(+0.93%) |
Feb 22, 2019 | 7.105 | 7.457 | 7.036 | 7.414 | 3,344,472 | +0.39(+5.54%) |
Feb 21, 2019 | 7.025 | 7.052 | 7.015 | 7.025 | 1,141,964 | +0.03(+0.38%) |
Feb 20, 2019 | 6.967 | 7.009 | 6.967 | 6.999 | 777,956 | +0.05(+0.69%) |
Feb 19, 2019 | 6.903 | 6.956 | 6.892 | 6.951 | 927,246 | +0.05(+0.77%) |
Feb 15, 2019 | 6.887 | 6.919 | 6.876 | 6.897 | 921,150 | +0.03(+0.39%) |
Feb 14, 2019 | 6.903 | 6.929 | 6.855 | 6.871 | 840,108 | -0.04(-0.62%) |
Feb 13, 2019 | 6.913 | 6.951 | 6.881 | 6.913 | 729,103 | +0.00(+0.00%) |
Feb 12, 2019 | 6.903 | 6.940 | 6.881 | 6.913 | 863,628 | +0.02(+0.23%) |
Feb 11, 2019 | 6.967 | 7.015 | 6.876 | 6.897 | 1,321,187 | -0.06(-0.84%) |
Feb 08, 2019 | 6.892 | 6.972 | 6.892 | 6.956 | 690,957 | +0.04(+0.62%) |
Feb 07, 2019 | 6.956 | 6.977 | 6.844 | 6.913 | 993,445 | -0.06(-0.84%) |
Feb 06, 2019 | 7.063 | 7.073 | 6.956 | 6.972 | 979,922 | -0.07(-1.06%) |
Feb 05, 2019 | 7.009 | 7.047 | 6.988 | 7.047 | 831,516 | +0.06(+0.84%) |
Feb 04, 2019 | 6.929 | 7.036 | 6.921 | 6.988 | 1,037,452 | +0.06(+0.92%) |
Feb 01, 2019 | 7.004 | 7.031 | 6.897 | 6.924 | 873,311 | -0.08(-1.14%) |
Jan 31, 2019 | 6.897 | 7.004 | 6.892 | 7.004 | 1,195,712 | +0.09(+1.31%) |
Jan 30, 2019 | 6.817 | 6.924 | 6.807 | 6.913 | 938,861 | +0.11(+1.65%) |
Jan 29, 2019 | 6.801 | 6.855 | 6.785 | 6.801 | 656,095 | +0.00(+0.00%) |
Jan 28, 2019 | 6.753 | 6.816 | 6.737 | 6.801 | 705,783 | +0.04(+0.63%) |
Jan 25, 2019 | 6.759 | 6.775 | 6.692 | 6.759 | 906,705 | +0.01(+0.16%) |
Jan 24, 2019 | 6.658 | 6.759 | 6.652 | 6.748 | 997,964 | +0.10(+1.44%) |
Jan 23, 2019 | 6.636 | 6.663 | 6.610 | 6.652 | 662,271 | +0.04(+0.56%) |
Jan 22, 2019 | 6.636 | 6.658 | 6.588 | 6.615 | 1,455,521 | -0.01(-0.08%) |
Jan 18, 2019 | 6.594 | 6.631 | 6.567 | 6.620 | 580,831 | +0.06(+0.89%) |
Jan 17, 2019 | 6.482 | 6.578 | 6.455 | 6.562 | 695,572 | +0.04(+0.65%) |
Jan 16, 2019 | 6.402 | 6.551 | 6.402 | 6.519 | 969,538 | +0.12(+1.83%) |
Jan 15, 2019 | 6.396 | 6.428 | 6.360 | 6.402 | 523,823 | +0.00(+0.00%) |
Jan 14, 2019 | 6.492 | 6.546 | 6.386 | 6.402 | 907,616 | -0.09(-1.40%) |
Jan 11, 2019 | 6.444 | 6.503 | 6.423 | 6.492 | 568,637 | +0.02(+0.33%) |
Jan 10, 2019 | 6.407 | 6.540 | 6.402 | 6.471 | 596,067 | +0.06(+0.91%) |
Jan 09, 2019 | 6.476 | 6.508 | 6.402 | 6.412 | 782,458 | -0.06(-0.91%) |
Jan 08, 2019 | 6.428 | 6.487 | 6.412 | 6.471 | 987,331 | +0.06(+1.00%) |
Jan 07, 2019 | 6.231 | 6.412 | 6.215 | 6.407 | 998,409 | +0.18(+2.91%) |
Jan 04, 2019 | 6.093 | 6.236 | 6.093 | 6.226 | 1,006,324 | +0.17(+2.82%) |
Jan 03, 2019 | 5.975 | 6.114 | 5.975 | 6.055 | 863,339 | +0.07(+1.16%) |