Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.268 | 6.325 | 6.105 | 6.191 | 555,737 | -0.12(-1.82%) |
Apr 29, 2019 | 6.450 | 6.584 | 6.239 | 6.306 | 605,768 | -0.15(-2.37%) |
Apr 26, 2019 | 5.779 | 6.488 | 5.779 | 6.460 | 1,495,209 | -0.53(-7.54%) |
Apr 25, 2019 | 6.843 | 7.063 | 6.785 | 6.987 | 575,887 | +0.13(+1.96%) |
Apr 24, 2019 | 6.757 | 6.939 | 6.757 | 6.853 | 491,640 | +0.11(+1.56%) |
Apr 23, 2019 | 6.718 | 6.747 | 6.670 | 6.747 | 337,375 | +0.03(+0.43%) |
Apr 22, 2019 | 6.546 | 6.747 | 6.546 | 6.718 | 396,363 | +0.13(+2.04%) |
Apr 18, 2019 | 6.584 | 6.594 | 6.479 | 6.584 | 196,787 | -0.02(-0.29%) |
Apr 17, 2019 | 6.603 | 6.622 | 6.508 | 6.603 | 344,488 | +0.04(+0.58%) |
Apr 16, 2019 | 6.565 | 6.622 | 6.527 | 6.565 | 252,887 | +0.00(+0.00%) |
Apr 15, 2019 | 6.670 | 6.670 | 6.527 | 6.565 | 116,529 | -0.09(-1.30%) |
Apr 12, 2019 | 6.575 | 6.661 | 6.517 | 6.651 | 227,359 | +0.12(+1.76%) |
Apr 11, 2019 | 6.594 | 6.613 | 6.421 | 6.536 | 340,510 | -0.03(-0.44%) |
Apr 10, 2019 | 6.613 | 6.632 | 6.536 | 6.565 | 255,970 | -0.05(-0.72%) |
Apr 09, 2019 | 6.632 | 6.661 | 6.603 | 6.613 | 229,497 | -0.06(-0.86%) |
Apr 08, 2019 | 6.670 | 6.694 | 6.613 | 6.670 | 204,766 | -0.01(-0.14%) |
Apr 05, 2019 | 6.738 | 6.738 | 6.627 | 6.680 | 165,485 | -0.03(-0.43%) |
Apr 04, 2019 | 6.805 | 6.805 | 6.546 | 6.709 | 319,627 | -0.10(-1.41%) |
Apr 03, 2019 | 6.881 | 6.881 | 6.776 | 6.805 | 310,736 | -0.02(-0.28%) |
Apr 02, 2019 | 6.920 | 6.920 | 6.776 | 6.824 | 202,269 | -0.10(-1.39%) |
Apr 01, 2019 | 6.843 | 6.929 | 6.824 | 6.920 | 392,989 | +0.12(+1.83%) |
Mar 29, 2019 | 6.728 | 6.843 | 6.680 | 6.795 | 813,652 | +0.12(+1.72%) |
Mar 28, 2019 | 6.651 | 6.718 | 6.642 | 6.680 | 322,956 | +0.04(+0.58%) |
Mar 27, 2019 | 6.814 | 6.814 | 6.613 | 6.642 | 192,760 | -0.17(-2.53%) |
Mar 26, 2019 | 6.891 | 6.939 | 6.757 | 6.814 | 351,983 | -0.04(-0.56%) |
Mar 25, 2019 | 6.814 | 6.872 | 6.747 | 6.853 | 326,917 | +0.04(+0.56%) |
Mar 22, 2019 | 7.015 | 7.035 | 6.747 | 6.814 | 392,322 | -0.25(-3.53%) |
Mar 21, 2019 | 6.891 | 7.102 | 6.891 | 7.063 | 408,032 | +0.17(+2.50%) |
Mar 20, 2019 | 6.939 | 6.996 | 6.805 | 6.891 | 351,088 | -0.06(-0.83%) |
Mar 19, 2019 | 6.968 | 7.044 | 6.900 | 6.948 | 568,169 | +0.00(+0.00%) |
Mar 18, 2019 | 6.900 | 7.025 | 6.900 | 6.948 | 482,762 | +0.04(+0.55%) |
Mar 15, 2019 | 6.805 | 6.939 | 6.795 | 6.910 | 1,664,033 | +0.13(+1.98%) |
Mar 14, 2019 | 6.824 | 6.900 | 6.766 | 6.776 | 258,628 | -0.05(-0.70%) |
Mar 13, 2019 | 6.814 | 6.879 | 6.781 | 6.824 | 317,805 | +0.04(+0.57%) |
Mar 12, 2019 | 6.872 | 6.881 | 6.738 | 6.785 | 671,175 | -0.09(-1.26%) |
Mar 11, 2019 | 6.622 | 6.900 | 6.622 | 6.872 | 1,045,551 | +0.28(+4.22%) |
Mar 08, 2019 | 6.565 | 6.651 | 6.536 | 6.594 | 326,587 | -0.02(-0.29%) |
Mar 07, 2019 | 6.622 | 6.699 | 6.613 | 6.613 | 237,853 | -0.03(-0.43%) |
Mar 06, 2019 | 6.613 | 6.699 | 6.603 | 6.642 | 579,999 | +0.03(+0.43%) |
Mar 05, 2019 | 6.642 | 6.690 | 6.608 | 6.613 | 313,962 | -0.02(-0.29%) |
Mar 04, 2019 | 6.699 | 6.738 | 6.613 | 6.632 | 185,230 | -0.09(-1.28%) |
Mar 01, 2019 | 6.728 | 6.728 | 6.670 | 6.718 | 158,494 | +0.03(+0.43%) |
Feb 28, 2019 | 6.661 | 6.738 | 6.661 | 6.690 | 342,910 | +0.03(+0.43%) |
Feb 27, 2019 | 6.651 | 6.690 | 6.594 | 6.661 | 235,063 | +0.00(+0.00%) |
Feb 26, 2019 | 6.709 | 6.738 | 6.622 | 6.661 | 477,306 | -0.04(-0.57%) |
Feb 25, 2019 | 6.661 | 6.728 | 6.661 | 6.699 | 378,925 | +0.05(+0.72%) |
Feb 22, 2019 | 6.536 | 6.680 | 6.536 | 6.651 | 400,670 | +0.14(+2.21%) |
Feb 21, 2019 | 6.364 | 6.536 | 6.325 | 6.508 | 294,969 | +0.12(+1.95%) |
Feb 20, 2019 | 6.421 | 6.460 | 6.373 | 6.383 | 192,692 | -0.05(-0.75%) |
Feb 19, 2019 | 6.383 | 6.469 | 6.325 | 6.431 | 360,057 | +0.01(+0.15%) |
Feb 15, 2019 | 6.440 | 6.479 | 6.383 | 6.421 | 221,933 | +0.03(+0.45%) |
Feb 14, 2019 | 6.354 | 6.488 | 6.354 | 6.392 | 290,348 | +0.01(+0.15%) |
Feb 13, 2019 | 6.373 | 6.469 | 6.335 | 6.383 | 569,816 | -0.01(-0.15%) |
Feb 12, 2019 | 6.392 | 6.412 | 6.230 | 6.392 | 645,243 | +0.05(+0.76%) |
Feb 11, 2019 | 6.239 | 6.431 | 6.239 | 6.345 | 503,164 | +0.13(+2.16%) |
Feb 08, 2019 | 6.757 | 6.757 | 6.191 | 6.210 | 735,918 | -0.56(-8.22%) |
Feb 07, 2019 | 6.690 | 6.776 | 6.651 | 6.766 | 382,672 | +0.05(+0.71%) |
Feb 06, 2019 | 6.661 | 6.814 | 6.632 | 6.718 | 544,500 | -0.01(-0.14%) |
Feb 05, 2019 | 6.728 | 6.738 | 6.651 | 6.728 | 292,730 | +0.02(+0.29%) |
Feb 04, 2019 | 6.575 | 6.738 | 6.575 | 6.709 | 364,298 | +0.11(+1.60%) |