Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.860 | 6.860 | 6.780 | 6.840 | 41,995 | -0.07(-1.01%) |
Apr 29, 2019 | 6.880 | 6.910 | 6.860 | 6.910 | 54,066 | +0.20(+2.98%) |
Apr 26, 2019 | 6.703 | 6.740 | 6.690 | 6.710 | 35,100 | +0.07(+1.05%) |
Apr 25, 2019 | 6.631 | 6.642 | 6.611 | 6.640 | 14,497 | -0.03(-0.45%) |
Apr 24, 2019 | 6.681 | 6.700 | 6.650 | 6.670 | 25,661 | -0.11(-1.62%) |
Apr 23, 2019 | 6.793 | 6.793 | 6.750 | 6.780 | 27,473 | -0.15(-2.24%) |
Apr 22, 2019 | 6.960 | 7.020 | 6.910 | 6.935 | 67,000 | -0.03(-0.36%) |
Apr 18, 2019 | 6.930 | 6.970 | 6.930 | 6.960 | 92,200 | +0.02(+0.33%) |
Apr 17, 2019 | 6.990 | 6.990 | 6.900 | 6.937 | 34,122 | -0.00(-0.04%) |
Apr 16, 2019 | 6.920 | 6.960 | 6.900 | 6.940 | 59,654 | +0.10(+1.46%) |
Apr 15, 2019 | 6.830 | 6.843 | 6.812 | 6.840 | 36,088 | +0.14(+2.09%) |
Apr 12, 2019 | 6.721 | 6.735 | 6.680 | 6.700 | 38,100 | +0.24(+3.72%) |
Apr 11, 2019 | 6.465 | 6.510 | 6.440 | 6.460 | 18,325 | +0.09(+1.41%) |
Apr 10, 2019 | 6.325 | 6.390 | 6.325 | 6.370 | 23,518 | +0.04(+0.63%) |
Apr 09, 2019 | 6.330 | 6.345 | 6.311 | 6.330 | 34,371 | +0.02(+0.32%) |
Apr 08, 2019 | 6.300 | 6.350 | 6.295 | 6.310 | 32,047 | -0.03(-0.39%) |
Apr 05, 2019 | 6.350 | 6.365 | 6.301 | 6.335 | 80,200 | -0.04(-0.71%) |
Apr 04, 2019 | 6.380 | 6.400 | 6.360 | 6.380 | 13,626 | +0.04(+0.63%) |
Apr 03, 2019 | 6.340 | 6.350 | 6.320 | 6.340 | 33,055 | +0.09(+1.44%) |
Apr 02, 2019 | 6.219 | 6.260 | 6.170 | 6.250 | 60,379 | +0.07(+1.05%) |
Apr 01, 2019 | 6.139 | 6.190 | 6.138 | 6.185 | 30,532 | +0.19(+3.26%) |
Mar 29, 2019 | 6.020 | 6.020 | 5.960 | 5.990 | 80,200 | +0.02(+0.34%) |
Mar 28, 2019 | 5.940 | 5.990 | 5.928 | 5.970 | 20,807 | -0.13(-2.13%) |
Mar 27, 2019 | 6.150 | 6.157 | 6.045 | 6.100 | 95,953 | +0.21(+3.57%) |
Mar 26, 2019 | 5.910 | 5.910 | 5.851 | 5.890 | 39,259 | +0.03(+0.51%) |
Mar 25, 2019 | 5.860 | 5.880 | 5.840 | 5.860 | 25,124 | -0.02(-0.42%) |
Mar 22, 2019 | 5.980 | 5.981 | 5.855 | 5.885 | 36,200 | -0.28(-4.46%) |
Mar 21, 2019 | 6.190 | 6.191 | 6.150 | 6.160 | 30,336 | -0.12(-1.91%) |
Mar 20, 2019 | 6.310 | 6.340 | 6.261 | 6.280 | 27,082 | -0.06(-0.95%) |
Mar 19, 2019 | 6.400 | 6.410 | 6.320 | 6.340 | 38,165 | -0.03(-0.47%) |
Mar 18, 2019 | 6.380 | 6.390 | 6.350 | 6.370 | 38,319 | +0.18(+2.91%) |
Mar 15, 2019 | 6.145 | 6.205 | 6.145 | 6.190 | 37,700 | +0.07(+1.06%) |
Mar 14, 2019 | 6.160 | 6.170 | 6.120 | 6.125 | 63,034 | -0.05(-0.89%) |
Mar 13, 2019 | 6.135 | 6.190 | 6.135 | 6.180 | 26,588 | +0.09(+1.56%) |
Mar 12, 2019 | 6.130 | 6.135 | 6.060 | 6.085 | 71,466 | -0.01(-0.16%) |
Mar 11, 2019 | 6.030 | 6.095 | 6.030 | 6.095 | 26,749 | +0.18(+3.13%) |
Mar 08, 2019 | 5.850 | 5.920 | 5.850 | 5.910 | 60,000 | +0.01(+0.17%) |
Mar 07, 2019 | 6.010 | 6.010 | 5.890 | 5.900 | 104,370 | -0.25(-4.07%) |
Mar 06, 2019 | 6.180 | 6.185 | 6.140 | 6.150 | 48,362 | -0.04(-0.73%) |
Mar 05, 2019 | 6.168 | 6.210 | 6.165 | 6.195 | 36,333 | -0.04(-0.56%) |
Mar 04, 2019 | 6.270 | 6.270 | 6.202 | 6.230 | 50,878 | -0.07(-1.11%) |
Mar 01, 2019 | 6.330 | 6.330 | 6.285 | 6.300 | 47,300 | -0.03(-0.40%) |
Feb 28, 2019 | 6.355 | 6.355 | 6.325 | 6.325 | 45,301 | +0.08(+1.28%) |
Feb 27, 2019 | 6.272 | 6.280 | 6.240 | 6.245 | 66,816 | +0.16(+2.55%) |
Feb 26, 2019 | 6.100 | 6.110 | 6.075 | 6.090 | 57,014 | +0.06(+1.00%) |
Feb 25, 2019 | 6.070 | 6.080 | 6.020 | 6.030 | 88,013 | +0.10(+1.69%) |
Feb 22, 2019 | 5.945 | 5.950 | 5.920 | 5.930 | 88,000 | +0.05(+0.85%) |
Feb 21, 2019 | 5.950 | 5.955 | 5.870 | 5.880 | 45,320 | -0.09(-1.51%) |
Feb 20, 2019 | 5.920 | 5.980 | 5.918 | 5.970 | 60,913 | +0.07(+1.19%) |
Feb 19, 2019 | 5.800 | 5.910 | 5.800 | 5.900 | 43,109 | +0.16(+2.79%) |
Feb 15, 2019 | 5.670 | 5.740 | 5.650 | 5.740 | 55,900 | +0.27(+4.94%) |
Feb 14, 2019 | 5.475 | 5.530 | 5.470 | 5.470 | 93,290 | -0.03(-0.55%) |
Feb 13, 2019 | 5.540 | 5.549 | 5.490 | 5.500 | 31,476 | -0.01(-0.18%) |
Feb 12, 2019 | 5.510 | 5.530 | 5.480 | 5.510 | 232,929 | +0.14(+2.61%) |
Feb 11, 2019 | 5.390 | 5.390 | 5.345 | 5.370 | 1,057,230 | -0.02(-0.37%) |
Feb 08, 2019 | 5.335 | 5.395 | 5.280 | 5.390 | 40,400 | -0.20(-3.58%) |
Feb 07, 2019 | 5.610 | 5.620 | 5.530 | 5.590 | 113,783 | -0.14(-2.44%) |
Feb 06, 2019 | 5.710 | 5.740 | 5.710 | 5.730 | 43,777 | +0.10(+1.78%) |
Feb 05, 2019 | 5.620 | 5.650 | 5.600 | 5.630 | 55,310 | +0.11(+1.99%) |
Feb 04, 2019 | 5.490 | 5.530 | 5.460 | 5.520 | 32,935 | -0.09(-1.60%) |