Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.909 | 6.982 | 6.909 | 6.982 | 32,431 | -0.01(-0.18%) |
Apr 29, 2019 | 6.989 | 6.995 | 6.866 | 6.995 | 43,210 | +0.01(+0.09%) |
Apr 26, 2019 | 6.890 | 6.995 | 6.890 | 6.989 | 54,761 | +0.10(+1.42%) |
Apr 25, 2019 | 6.903 | 6.921 | 6.835 | 6.890 | 41,594 | +0.02(+0.36%) |
Apr 24, 2019 | 6.897 | 6.897 | 6.856 | 6.866 | 20,444 | -0.02(-0.27%) |
Apr 23, 2019 | 6.847 | 6.896 | 6.847 | 6.884 | 32,470 | -0.01(-0.09%) |
Apr 22, 2019 | 6.872 | 6.897 | 6.870 | 6.890 | 21,818 | +0.03(+0.45%) |
Apr 18, 2019 | 6.829 | 6.874 | 6.829 | 6.860 | 40,255 | +0.00(+0.00%) |
Apr 17, 2019 | 6.854 | 6.872 | 6.847 | 6.860 | 22,408 | -0.01(-0.09%) |
Apr 16, 2019 | 6.909 | 6.909 | 6.866 | 6.866 | 41,820 | -0.04(-0.62%) |
Apr 15, 2019 | 6.903 | 6.909 | 6.848 | 6.909 | 16,708 | +0.00(+0.00%) |
Apr 12, 2019 | 6.860 | 6.909 | 6.860 | 6.909 | 38,137 | +0.04(+0.54%) |
Apr 11, 2019 | 6.866 | 6.878 | 6.841 | 6.872 | 33,420 | +0.03(+0.45%) |
Apr 10, 2019 | 6.841 | 6.866 | 6.841 | 6.841 | 16,839 | +0.01(+0.18%) |
Apr 09, 2019 | 6.823 | 6.841 | 6.786 | 6.829 | 27,225 | +0.03(+0.45%) |
Apr 08, 2019 | 6.762 | 6.841 | 6.762 | 6.798 | 27,607 | +0.01(+0.18%) |
Apr 05, 2019 | 6.768 | 6.786 | 6.749 | 6.786 | 61,117 | +0.04(+0.55%) |
Apr 04, 2019 | 6.743 | 6.762 | 6.739 | 6.749 | 18,499 | -0.02(-0.27%) |
Apr 03, 2019 | 6.725 | 6.768 | 6.714 | 6.768 | 43,060 | +0.06(+0.91%) |
Apr 02, 2019 | 6.700 | 6.743 | 6.689 | 6.706 | 24,552 | +0.01(+0.09%) |
Apr 01, 2019 | 6.670 | 6.749 | 6.670 | 6.700 | 54,518 | -0.04(-0.55%) |
Mar 29, 2019 | 6.749 | 6.749 | 6.688 | 6.737 | 24,935 | +0.05(+0.73%) |
Mar 28, 2019 | 6.749 | 6.755 | 6.688 | 6.688 | 39,040 | -0.07(-1.09%) |
Mar 27, 2019 | 6.792 | 6.840 | 6.762 | 6.762 | 28,114 | -0.05(-0.72%) |
Mar 26, 2019 | 6.743 | 6.847 | 6.731 | 6.811 | 31,508 | +0.09(+1.28%) |
Mar 25, 2019 | 6.780 | 6.780 | 6.688 | 6.725 | 34,312 | -0.07(-1.08%) |
Mar 22, 2019 | 6.829 | 6.829 | 6.737 | 6.798 | 21,187 | -0.04(-0.63%) |
Mar 21, 2019 | 6.786 | 6.854 | 6.786 | 6.841 | 17,945 | +0.04(+0.54%) |
Mar 20, 2019 | 6.811 | 6.835 | 6.755 | 6.805 | 36,313 | +0.01(+0.18%) |
Mar 19, 2019 | 6.811 | 6.841 | 6.774 | 6.792 | 37,418 | +0.03(+0.45%) |
Mar 18, 2019 | 6.768 | 6.801 | 6.737 | 6.762 | 38,310 | -0.04(-0.53%) |
Mar 15, 2019 | 6.768 | 6.810 | 6.721 | 6.798 | 37,648 | +0.03(+0.44%) |
Mar 14, 2019 | 6.780 | 6.798 | 6.737 | 6.768 | 35,008 | +0.01(+0.09%) |
Mar 13, 2019 | 6.784 | 6.792 | 6.760 | 6.762 | 27,514 | +0.00(+0.00%) |
Mar 12, 2019 | 6.798 | 6.798 | 6.762 | 6.762 | 39,310 | -0.03(-0.45%) |
Mar 11, 2019 | 6.792 | 6.798 | 6.762 | 6.792 | 28,368 | -0.02(-0.27%) |
Mar 08, 2019 | 6.798 | 6.860 | 6.762 | 6.811 | 45,308 | +0.05(+0.73%) |
Mar 07, 2019 | 6.811 | 6.811 | 6.762 | 6.762 | 19,435 | -0.03(-0.46%) |
Mar 06, 2019 | 6.817 | 6.817 | 6.780 | 6.793 | 17,398 | -0.02(-0.35%) |
Mar 05, 2019 | 6.817 | 6.847 | 6.786 | 6.817 | 18,094 | -0.02(-0.27%) |
Mar 04, 2019 | 6.847 | 6.847 | 6.786 | 6.835 | 14,053 | -0.02(-0.27%) |
Mar 01, 2019 | 6.854 | 6.860 | 6.768 | 6.854 | 54,109 | +0.07(+0.99%) |
Feb 28, 2019 | 6.841 | 6.854 | 6.755 | 6.786 | 67,392 | -0.06(-0.81%) |
Feb 27, 2019 | 6.780 | 6.841 | 6.743 | 6.841 | 29,033 | +0.09(+1.36%) |
Feb 26, 2019 | 6.712 | 6.789 | 6.712 | 6.749 | 43,908 | +0.02(+0.27%) |
Feb 25, 2019 | 6.762 | 6.762 | 6.724 | 6.731 | 17,900 | +0.02(+0.27%) |
Feb 22, 2019 | 6.719 | 6.755 | 6.645 | 6.712 | 32,432 | -0.01(-0.09%) |
Feb 21, 2019 | 6.713 | 6.719 | 6.683 | 6.719 | 80,628 | +0.02(+0.27%) |
Feb 20, 2019 | 6.737 | 6.742 | 6.689 | 6.701 | 68,041 | -0.02(-0.27%) |
Feb 19, 2019 | 6.623 | 6.719 | 6.599 | 6.719 | 60,809 | +0.09(+1.35%) |
Feb 15, 2019 | 6.689 | 6.689 | 6.599 | 6.629 | 42,865 | -0.04(-0.63%) |
Feb 14, 2019 | 6.629 | 6.689 | 6.623 | 6.671 | 39,938 | +0.01(+0.18%) |
Feb 13, 2019 | 6.653 | 6.665 | 6.605 | 6.659 | 36,149 | +0.04(+0.55%) |
Feb 12, 2019 | 6.563 | 6.653 | 6.512 | 6.623 | 76,865 | +0.13(+2.02%) |
Feb 11, 2019 | 6.480 | 6.557 | 6.415 | 6.492 | 25,520 | +0.02(+0.37%) |
Feb 08, 2019 | 6.426 | 6.480 | 6.426 | 6.468 | 9,376 | -0.04(-0.55%) |
Feb 07, 2019 | 6.498 | 6.504 | 6.450 | 6.504 | 7,092 | -0.02(-0.37%) |
Feb 06, 2019 | 6.522 | 6.569 | 6.522 | 6.528 | 35,213 | -0.01(-0.09%) |
Feb 05, 2019 | 6.528 | 6.545 | 6.453 | 6.533 | 41,373 | +0.02(+0.30%) |
Feb 04, 2019 | 6.462 | 6.527 | 6.450 | 6.514 | 49,523 | +0.08(+1.18%) |