Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.206 | 6.220 | 6.181 | 6.195 | 66,734 | +0.02(+0.36%) |
Mar 28, 2019 | 6.149 | 6.199 | 6.149 | 6.173 | 30,647 | -0.00(-0.07%) |
Mar 27, 2019 | 6.156 | 6.193 | 6.156 | 6.178 | 9,502 | +0.04(+0.69%) |
Mar 26, 2019 | 6.178 | 6.185 | 6.114 | 6.135 | 71,969 | +0.04(+0.58%) |
Mar 25, 2019 | 6.163 | 6.220 | 6.079 | 6.100 | 67,610 | -0.05(-0.86%) |
Mar 22, 2019 | 6.192 | 6.201 | 6.100 | 6.153 | 62,892 | -0.02(-0.40%) |
Mar 21, 2019 | 6.100 | 6.199 | 6.100 | 6.178 | 22,039 | +0.06(+1.03%) |
Mar 20, 2019 | 6.044 | 6.114 | 6.044 | 6.114 | 42,547 | +0.04(+0.69%) |
Mar 19, 2019 | 6.065 | 6.114 | 6.023 | 6.072 | 114,223 | -0.01(-0.12%) |
Mar 18, 2019 | 6.086 | 6.105 | 6.037 | 6.079 | 64,883 | -0.01(-0.12%) |
Mar 15, 2019 | 6.135 | 6.170 | 6.086 | 6.086 | 58,196 | -0.06(-1.03%) |
Mar 14, 2019 | 6.170 | 6.178 | 6.128 | 6.149 | 41,124 | +0.01(+0.11%) |
Mar 13, 2019 | 6.100 | 6.156 | 6.100 | 6.142 | 9,066 | +0.04(+0.58%) |
Mar 12, 2019 | 6.156 | 6.192 | 6.086 | 6.107 | 24,942 | -0.04(-0.57%) |
Mar 11, 2019 | 6.149 | 6.192 | 6.128 | 6.142 | 57,283 | -0.00(-0.07%) |
Mar 08, 2019 | 6.195 | 6.195 | 6.133 | 6.147 | 19,327 | -0.01(-0.17%) |
Mar 07, 2019 | 6.209 | 6.209 | 6.077 | 6.157 | 85,723 | +0.00(+0.03%) |
Mar 06, 2019 | 6.182 | 6.183 | 6.154 | 6.155 | 39,664 | -0.00(-0.00%) |
Mar 05, 2019 | 6.112 | 6.168 | 6.087 | 6.155 | 52,859 | +0.06(+0.95%) |
Mar 04, 2019 | 6.098 | 6.105 | 6.070 | 6.097 | 33,936 | +0.02(+0.34%) |
Mar 01, 2019 | 6.035 | 6.091 | 6.021 | 6.077 | 93,059 | +0.03(+0.58%) |
Feb 28, 2019 | 6.168 | 6.168 | 6.035 | 6.042 | 167,257 | -0.10(-1.70%) |
Feb 27, 2019 | 6.105 | 6.147 | 6.077 | 6.147 | 41,055 | +0.13(+2.21%) |
Feb 26, 2019 | 6.140 | 6.195 | 6.014 | 6.014 | 63,191 | -0.07(-1.15%) |
Feb 25, 2019 | 6.161 | 6.167 | 6.084 | 6.084 | 23,064 | -0.01(-0.23%) |
Feb 22, 2019 | 6.091 | 6.154 | 6.014 | 6.098 | 64,998 | +0.03(+0.58%) |
Feb 21, 2019 | 6.083 | 6.084 | 6.019 | 6.063 | 54,911 | +0.03(+0.46%) |
Feb 20, 2019 | 6.042 | 6.042 | 6.000 | 6.035 | 52,564 | +0.03(+0.47%) |
Feb 19, 2019 | 5.972 | 6.042 | 5.944 | 6.007 | 44,733 | +0.05(+0.82%) |
Feb 15, 2019 | 6.077 | 6.091 | 5.951 | 5.958 | 36,794 | -0.10(-1.61%) |
Feb 14, 2019 | 6.030 | 6.063 | 5.998 | 6.056 | 34,121 | +0.01(+0.23%) |
Feb 13, 2019 | 6.084 | 6.084 | 6.024 | 6.042 | 68,172 | +0.01(+0.23%) |
Feb 12, 2019 | 6.014 | 6.045 | 6.014 | 6.028 | 45,620 | -0.01(-0.12%) |
Feb 11, 2019 | 5.979 | 6.056 | 5.944 | 6.035 | 160,755 | +0.06(+0.98%) |
Feb 08, 2019 | 5.955 | 5.976 | 5.941 | 5.976 | 62,959 | +0.01(+0.23%) |
Feb 07, 2019 | 5.955 | 5.969 | 5.886 | 5.962 | 123,063 | +0.01(+0.22%) |
Feb 06, 2019 | 5.928 | 5.958 | 5.921 | 5.949 | 44,395 | -0.01(-0.10%) |
Feb 05, 2019 | 5.955 | 5.962 | 5.915 | 5.955 | 43,674 | +0.01(+0.23%) |
Feb 04, 2019 | 5.872 | 5.955 | 5.865 | 5.941 | 99,643 | +0.06(+0.94%) |
Feb 01, 2019 | 5.851 | 5.907 | 5.823 | 5.886 | 306,586 | +0.06(+0.95%) |
Jan 31, 2019 | 5.803 | 5.901 | 5.803 | 5.830 | 147,354 | +0.01(+0.12%) |
Jan 30, 2019 | 5.803 | 5.858 | 5.775 | 5.823 | 121,868 | +0.08(+1.33%) |
Jan 29, 2019 | 5.733 | 5.768 | 5.733 | 5.747 | 27,311 | +0.00(+0.00%) |
Jan 28, 2019 | 5.705 | 5.768 | 5.694 | 5.747 | 29,078 | -0.02(-0.36%) |
Jan 25, 2019 | 5.789 | 5.789 | 5.747 | 5.768 | 44,518 | +0.01(+0.24%) |
Jan 24, 2019 | 5.726 | 5.789 | 5.722 | 5.754 | 57,781 | +0.02(+0.36%) |
Jan 23, 2019 | 5.740 | 5.747 | 5.705 | 5.733 | 31,024 | +0.01(+0.24%) |
Jan 22, 2019 | 5.761 | 5.761 | 5.712 | 5.719 | 73,952 | -0.01(-0.12%) |
Jan 18, 2019 | 5.740 | 5.761 | 5.726 | 5.726 | 48,840 | -0.01(-0.24%) |
Jan 17, 2019 | 5.754 | 5.757 | 5.712 | 5.740 | 54,204 | +0.01(+0.12%) |
Jan 16, 2019 | 5.719 | 5.754 | 5.681 | 5.733 | 83,052 | +0.06(+1.10%) |
Jan 15, 2019 | 5.705 | 5.705 | 5.657 | 5.671 | 65,931 | -0.01(-0.12%) |
Jan 14, 2019 | 5.685 | 5.685 | 5.663 | 5.678 | 36,878 | -0.01(-0.24%) |
Jan 11, 2019 | 5.692 | 5.692 | 5.671 | 5.692 | 14,119 | +0.02(+0.37%) |
Jan 10, 2019 | 5.705 | 5.705 | 5.643 | 5.671 | 46,546 | -0.01(-0.12%) |
Jan 09, 2019 | 5.685 | 5.692 | 5.657 | 5.678 | 74,403 | +0.03(+0.49%) |
Jan 08, 2019 | 5.622 | 5.650 | 5.553 | 5.650 | 80,441 | +0.05(+0.87%) |
Jan 07, 2019 | 5.546 | 5.608 | 5.525 | 5.601 | 98,207 | +0.10(+1.77%) |
Jan 04, 2019 | 5.428 | 5.525 | 5.428 | 5.504 | 17,288 | +0.10(+1.93%) |
Jan 03, 2019 | 5.386 | 5.414 | 5.351 | 5.400 | 77,498 | -0.01(-0.26%) |