Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.540 | 6.553 | 6.526 | 6.547 | 377,632 | +0.01(+0.21%) |
Apr 29, 2019 | 6.526 | 6.547 | 6.465 | 6.533 | 250,165 | +0.01(+0.10%) |
Apr 26, 2019 | 6.526 | 6.567 | 6.526 | 6.526 | 200,052 | +0.01(+0.10%) |
Apr 25, 2019 | 6.533 | 6.540 | 6.513 | 6.519 | 251,624 | -0.02(-0.31%) |
Apr 24, 2019 | 6.519 | 6.553 | 6.519 | 6.540 | 268,841 | +0.02(+0.31%) |
Apr 23, 2019 | 6.506 | 6.526 | 6.492 | 6.519 | 278,217 | +0.01(+0.21%) |
Apr 22, 2019 | 6.513 | 6.519 | 6.492 | 6.506 | 217,148 | -0.02(-0.31%) |
Apr 18, 2019 | 6.581 | 6.581 | 6.499 | 6.526 | 477,184 | -0.05(-0.83%) |
Apr 17, 2019 | 6.608 | 6.608 | 6.567 | 6.581 | 255,870 | -0.01(-0.10%) |
Apr 16, 2019 | 6.553 | 6.594 | 6.540 | 6.587 | 248,678 | +0.03(+0.52%) |
Apr 15, 2019 | 6.540 | 6.560 | 6.540 | 6.553 | 187,285 | +0.01(+0.10%) |
Apr 12, 2019 | 6.560 | 6.567 | 6.526 | 6.547 | 253,007 | +0.02(+0.32%) |
Apr 11, 2019 | 6.553 | 6.563 | 6.519 | 6.526 | 512,844 | -0.03(-0.51%) |
Apr 10, 2019 | 6.519 | 6.559 | 6.519 | 6.559 | 353,309 | +0.03(+0.52%) |
Apr 09, 2019 | 6.492 | 6.539 | 6.472 | 6.526 | 310,691 | +0.02(+0.31%) |
Apr 08, 2019 | 6.478 | 6.522 | 6.478 | 6.505 | 417,878 | +0.01(+0.10%) |
Apr 05, 2019 | 6.526 | 6.546 | 6.458 | 6.499 | 460,232 | -0.02(-0.31%) |
Apr 04, 2019 | 6.593 | 6.593 | 6.519 | 6.519 | 213,939 | -0.08(-1.23%) |
Apr 03, 2019 | 6.573 | 6.600 | 6.532 | 6.600 | 286,155 | +0.04(+0.62%) |
Apr 02, 2019 | 6.512 | 6.573 | 6.511 | 6.559 | 390,306 | +0.04(+0.62%) |
Apr 01, 2019 | 6.465 | 6.519 | 6.452 | 6.519 | 584,832 | +0.08(+1.26%) |
Mar 29, 2019 | 6.445 | 6.458 | 6.411 | 6.438 | 847,928 | +0.01(+0.11%) |
Mar 28, 2019 | 6.424 | 6.443 | 6.418 | 6.431 | 305,119 | +0.03(+0.42%) |
Mar 27, 2019 | 6.438 | 6.438 | 6.391 | 6.404 | 257,700 | -0.03(-0.52%) |
Mar 26, 2019 | 6.397 | 6.445 | 6.391 | 6.438 | 177,441 | +0.04(+0.63%) |
Mar 25, 2019 | 6.418 | 6.451 | 6.391 | 6.397 | 339,220 | -0.03(-0.53%) |
Mar 22, 2019 | 6.445 | 6.472 | 6.431 | 6.431 | 301,097 | -0.02(-0.31%) |
Mar 21, 2019 | 6.384 | 6.465 | 6.384 | 6.451 | 279,801 | +0.05(+0.84%) |
Mar 20, 2019 | 6.384 | 6.411 | 6.363 | 6.397 | 519,329 | +0.01(+0.21%) |
Mar 19, 2019 | 6.472 | 6.492 | 6.377 | 6.384 | 446,244 | -0.09(-1.46%) |
Mar 18, 2019 | 6.465 | 6.492 | 6.458 | 6.478 | 281,662 | +0.00(+0.00%) |
Mar 15, 2019 | 6.424 | 6.492 | 6.418 | 6.478 | 337,069 | +0.05(+0.74%) |
Mar 14, 2019 | 6.451 | 6.451 | 6.404 | 6.431 | 256,917 | +0.00(+0.01%) |
Mar 13, 2019 | 6.410 | 6.457 | 6.397 | 6.430 | 517,294 | +0.02(+0.31%) |
Mar 12, 2019 | 6.336 | 6.410 | 6.316 | 6.410 | 367,355 | +0.07(+1.17%) |
Mar 11, 2019 | 6.323 | 6.350 | 6.323 | 6.336 | 340,525 | +0.01(+0.21%) |
Mar 08, 2019 | 6.296 | 6.330 | 6.293 | 6.323 | 302,580 | +0.03(+0.43%) |
Mar 07, 2019 | 6.283 | 6.342 | 6.283 | 6.296 | 194,282 | +0.01(+0.11%) |
Mar 06, 2019 | 6.323 | 6.343 | 6.283 | 6.289 | 235,568 | -0.05(-0.74%) |
Mar 05, 2019 | 6.323 | 6.336 | 6.289 | 6.336 | 281,570 | +0.00(+0.00%) |
Mar 04, 2019 | 6.296 | 6.336 | 6.266 | 6.336 | 462,429 | +0.07(+1.07%) |
Mar 01, 2019 | 6.289 | 6.303 | 6.249 | 6.269 | 381,689 | +0.01(+0.11%) |
Feb 28, 2019 | 6.269 | 6.269 | 6.229 | 6.263 | 249,414 | +0.01(+0.11%) |
Feb 27, 2019 | 6.209 | 6.263 | 6.205 | 6.256 | 380,379 | +0.06(+0.98%) |
Feb 26, 2019 | 6.169 | 6.229 | 6.169 | 6.195 | 268,459 | +0.03(+0.44%) |
Feb 25, 2019 | 6.169 | 6.175 | 6.148 | 6.169 | 282,522 | +0.01(+0.22%) |
Feb 22, 2019 | 6.175 | 6.175 | 6.128 | 6.155 | 254,757 | +0.01(+0.11%) |
Feb 21, 2019 | 6.162 | 6.189 | 6.128 | 6.148 | 199,929 | -0.03(-0.43%) |
Feb 20, 2019 | 6.155 | 6.175 | 6.150 | 6.175 | 278,670 | +0.03(+0.44%) |
Feb 19, 2019 | 6.061 | 6.155 | 6.054 | 6.148 | 484,682 | +0.08(+1.33%) |
Feb 15, 2019 | 6.007 | 6.075 | 6.007 | 6.068 | 329,694 | +0.06(+1.01%) |
Feb 14, 2019 | 5.981 | 6.028 | 5.969 | 6.007 | 383,697 | +0.01(+0.12%) |
Feb 13, 2019 | 5.993 | 6.017 | 5.960 | 6.000 | 650,183 | +0.02(+0.33%) |
Feb 12, 2019 | 6.013 | 6.051 | 5.960 | 5.980 | 725,011 | -0.03(-0.44%) |
Feb 11, 2019 | 6.047 | 6.087 | 6.007 | 6.007 | 471,766 | -0.02(-0.33%) |
Feb 08, 2019 | 6.053 | 6.080 | 6.013 | 6.027 | 633,439 | -0.03(-0.44%) |
Feb 07, 2019 | 6.107 | 6.127 | 6.040 | 6.053 | 602,967 | -0.05(-0.87%) |
Feb 06, 2019 | 6.133 | 6.147 | 6.100 | 6.107 | 652,744 | -0.01(-0.22%) |
Feb 05, 2019 | 6.120 | 6.147 | 6.100 | 6.120 | 479,698 | +0.00(+0.00%) |
Feb 04, 2019 | 6.133 | 6.153 | 6.120 | 6.120 | 577,634 | +0.00(+0.00%) |