Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.268 | 6.325 | 6.105 | 6.191 | 555,772 | -0.12(-1.82%) |
Apr 29, 2019 | 6.450 | 6.584 | 6.239 | 6.306 | 605,806 | -0.15(-2.37%) |
Apr 26, 2019 | 5.779 | 6.488 | 5.779 | 6.459 | 1,495,303 | -0.53(-7.54%) |
Apr 25, 2019 | 6.843 | 7.063 | 6.785 | 6.986 | 575,923 | +0.13(+1.96%) |
Apr 24, 2019 | 6.756 | 6.938 | 6.756 | 6.852 | 491,670 | +0.11(+1.56%) |
Apr 23, 2019 | 6.718 | 6.747 | 6.670 | 6.747 | 337,396 | +0.03(+0.43%) |
Apr 22, 2019 | 6.545 | 6.747 | 6.545 | 6.718 | 396,388 | +0.13(+2.04%) |
Apr 18, 2019 | 6.584 | 6.593 | 6.478 | 6.584 | 196,799 | -0.02(-0.29%) |
Apr 17, 2019 | 6.603 | 6.622 | 6.507 | 6.603 | 344,510 | +0.04(+0.58%) |
Apr 16, 2019 | 6.565 | 6.622 | 6.526 | 6.565 | 252,903 | +0.00(+0.00%) |
Apr 15, 2019 | 6.670 | 6.670 | 6.526 | 6.565 | 116,536 | -0.09(-1.30%) |
Apr 12, 2019 | 6.574 | 6.660 | 6.517 | 6.651 | 227,373 | +0.11(+1.76%) |
Apr 11, 2019 | 6.593 | 6.613 | 6.421 | 6.536 | 340,531 | -0.03(-0.44%) |
Apr 10, 2019 | 6.613 | 6.632 | 6.536 | 6.565 | 255,986 | -0.05(-0.72%) |
Apr 09, 2019 | 6.632 | 6.660 | 6.603 | 6.613 | 229,511 | -0.06(-0.86%) |
Apr 08, 2019 | 6.670 | 6.694 | 6.613 | 6.670 | 204,779 | -0.01(-0.14%) |
Apr 05, 2019 | 6.737 | 6.737 | 6.627 | 6.680 | 165,495 | -0.03(-0.43%) |
Apr 04, 2019 | 6.804 | 6.804 | 6.545 | 6.708 | 319,647 | -0.10(-1.41%) |
Apr 03, 2019 | 6.881 | 6.881 | 6.775 | 6.804 | 310,755 | -0.02(-0.28%) |
Apr 02, 2019 | 6.919 | 6.919 | 6.775 | 6.823 | 202,282 | -0.10(-1.38%) |
Apr 01, 2019 | 6.843 | 6.929 | 6.823 | 6.919 | 393,014 | +0.12(+1.83%) |
Mar 29, 2019 | 6.728 | 6.843 | 6.680 | 6.795 | 813,703 | +0.12(+1.72%) |
Mar 28, 2019 | 6.651 | 6.718 | 6.641 | 6.680 | 322,977 | +0.04(+0.58%) |
Mar 27, 2019 | 6.814 | 6.814 | 6.613 | 6.641 | 192,773 | -0.17(-2.53%) |
Mar 26, 2019 | 6.890 | 6.938 | 6.756 | 6.814 | 352,005 | -0.04(-0.56%) |
Mar 25, 2019 | 6.814 | 6.871 | 6.747 | 6.852 | 326,938 | +0.04(+0.56%) |
Mar 22, 2019 | 7.015 | 7.034 | 6.747 | 6.814 | 392,347 | -0.25(-3.53%) |
Mar 21, 2019 | 6.890 | 7.101 | 6.890 | 7.063 | 408,058 | +0.17(+2.50%) |
Mar 20, 2019 | 6.938 | 6.996 | 6.804 | 6.890 | 351,110 | -0.06(-0.83%) |
Mar 19, 2019 | 6.967 | 7.044 | 6.900 | 6.948 | 568,204 | +0.00(+0.00%) |
Mar 18, 2019 | 6.900 | 7.025 | 6.900 | 6.948 | 482,793 | +0.04(+0.55%) |
Mar 15, 2019 | 6.804 | 6.938 | 6.795 | 6.910 | 1,664,137 | +0.13(+1.98%) |
Mar 14, 2019 | 6.823 | 6.900 | 6.766 | 6.775 | 258,644 | -0.05(-0.70%) |
Mar 13, 2019 | 6.814 | 6.878 | 6.780 | 6.823 | 317,825 | +0.04(+0.56%) |
Mar 12, 2019 | 6.871 | 6.881 | 6.737 | 6.785 | 671,217 | -0.09(-1.26%) |
Mar 11, 2019 | 6.622 | 6.900 | 6.622 | 6.871 | 1,045,617 | +0.28(+4.22%) |
Mar 08, 2019 | 6.565 | 6.651 | 6.536 | 6.593 | 326,608 | -0.02(-0.29%) |
Mar 07, 2019 | 6.622 | 6.699 | 6.613 | 6.613 | 237,867 | -0.03(-0.43%) |
Mar 06, 2019 | 6.613 | 6.699 | 6.603 | 6.641 | 580,035 | +0.03(+0.43%) |
Mar 05, 2019 | 6.641 | 6.689 | 6.608 | 6.613 | 313,982 | -0.02(-0.29%) |
Mar 04, 2019 | 6.699 | 6.737 | 6.613 | 6.632 | 185,242 | -0.09(-1.28%) |
Mar 01, 2019 | 6.728 | 6.728 | 6.670 | 6.718 | 158,504 | +0.03(+0.43%) |
Feb 28, 2019 | 6.660 | 6.737 | 6.660 | 6.689 | 342,931 | +0.03(+0.43%) |
Feb 27, 2019 | 6.651 | 6.689 | 6.593 | 6.660 | 235,078 | +0.00(+0.00%) |
Feb 26, 2019 | 6.708 | 6.737 | 6.622 | 6.660 | 477,336 | -0.04(-0.57%) |
Feb 25, 2019 | 6.660 | 6.728 | 6.660 | 6.699 | 378,949 | +0.05(+0.72%) |
Feb 22, 2019 | 6.536 | 6.680 | 6.536 | 6.651 | 400,695 | +0.14(+2.21%) |
Feb 21, 2019 | 6.363 | 6.536 | 6.325 | 6.507 | 294,987 | +0.12(+1.95%) |
Feb 20, 2019 | 6.421 | 6.459 | 6.373 | 6.383 | 192,704 | -0.05(-0.75%) |
Feb 19, 2019 | 6.383 | 6.469 | 6.325 | 6.430 | 360,080 | +0.01(+0.15%) |
Feb 15, 2019 | 6.440 | 6.478 | 6.383 | 6.421 | 221,947 | +0.03(+0.45%) |
Feb 14, 2019 | 6.354 | 6.488 | 6.354 | 6.392 | 290,366 | +0.01(+0.15%) |
Feb 13, 2019 | 6.373 | 6.469 | 6.335 | 6.383 | 569,852 | -0.01(-0.15%) |
Feb 12, 2019 | 6.392 | 6.411 | 6.229 | 6.392 | 645,284 | +0.05(+0.76%) |
Feb 11, 2019 | 6.239 | 6.430 | 6.239 | 6.344 | 503,196 | +0.13(+2.16%) |
Feb 08, 2019 | 6.756 | 6.756 | 6.191 | 6.210 | 735,964 | -0.56(-8.22%) |
Feb 07, 2019 | 6.689 | 6.775 | 6.651 | 6.766 | 382,696 | +0.05(+0.71%) |
Feb 06, 2019 | 6.660 | 6.814 | 6.632 | 6.718 | 544,534 | -0.01(-0.14%) |
Feb 05, 2019 | 6.728 | 6.737 | 6.651 | 6.728 | 292,748 | +0.02(+0.29%) |
Feb 04, 2019 | 6.574 | 6.737 | 6.574 | 6.708 | 364,321 | +0.11(+1.60%) |