Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.446 | 6.460 | 6.413 | 6.440 | 847,696 | +0.01(+0.10%) |
Mar 28, 2019 | 6.426 | 6.445 | 6.419 | 6.433 | 305,035 | +0.03(+0.42%) |
Mar 27, 2019 | 6.440 | 6.440 | 6.392 | 6.406 | 257,629 | -0.03(-0.52%) |
Mar 26, 2019 | 6.399 | 6.446 | 6.392 | 6.440 | 177,393 | +0.04(+0.63%) |
Mar 25, 2019 | 6.419 | 6.453 | 6.392 | 6.399 | 339,127 | -0.03(-0.53%) |
Mar 22, 2019 | 6.446 | 6.474 | 6.433 | 6.433 | 301,015 | -0.02(-0.31%) |
Mar 21, 2019 | 6.386 | 6.467 | 6.386 | 6.453 | 279,724 | +0.05(+0.84%) |
Mar 20, 2019 | 6.386 | 6.413 | 6.365 | 6.399 | 519,187 | +0.01(+0.21%) |
Mar 19, 2019 | 6.473 | 6.494 | 6.379 | 6.386 | 446,122 | -0.09(-1.46%) |
Mar 18, 2019 | 6.467 | 6.494 | 6.460 | 6.480 | 281,585 | +0.00(+0.00%) |
Mar 15, 2019 | 6.426 | 6.494 | 6.419 | 6.480 | 336,977 | +0.05(+0.74%) |
Mar 14, 2019 | 6.453 | 6.453 | 6.406 | 6.433 | 256,846 | +0.00(+0.01%) |
Mar 13, 2019 | 6.412 | 6.459 | 6.399 | 6.432 | 517,152 | +0.02(+0.31%) |
Mar 12, 2019 | 6.338 | 6.412 | 6.318 | 6.412 | 367,254 | +0.07(+1.17%) |
Mar 11, 2019 | 6.325 | 6.352 | 6.325 | 6.338 | 340,432 | +0.01(+0.21%) |
Mar 08, 2019 | 6.298 | 6.331 | 6.294 | 6.325 | 302,497 | +0.03(+0.43%) |
Mar 07, 2019 | 6.284 | 6.344 | 6.284 | 6.298 | 194,229 | +0.01(+0.11%) |
Mar 06, 2019 | 6.325 | 6.345 | 6.284 | 6.291 | 235,504 | -0.05(-0.74%) |
Mar 05, 2019 | 6.325 | 6.338 | 6.291 | 6.338 | 281,493 | +0.00(+0.00%) |
Mar 04, 2019 | 6.298 | 6.338 | 6.268 | 6.338 | 462,302 | +0.07(+1.07%) |
Mar 01, 2019 | 6.291 | 6.305 | 6.251 | 6.271 | 381,584 | +0.01(+0.11%) |
Feb 28, 2019 | 6.271 | 6.271 | 6.231 | 6.264 | 249,346 | +0.01(+0.11%) |
Feb 27, 2019 | 6.211 | 6.264 | 6.207 | 6.258 | 380,275 | +0.06(+0.98%) |
Feb 26, 2019 | 6.170 | 6.231 | 6.170 | 6.197 | 268,385 | +0.03(+0.44%) |
Feb 25, 2019 | 6.170 | 6.177 | 6.150 | 6.170 | 282,445 | +0.01(+0.22%) |
Feb 22, 2019 | 6.177 | 6.177 | 6.130 | 6.157 | 254,687 | +0.01(+0.11%) |
Feb 21, 2019 | 6.164 | 6.190 | 6.130 | 6.150 | 199,874 | -0.03(-0.43%) |
Feb 20, 2019 | 6.157 | 6.177 | 6.152 | 6.177 | 278,593 | +0.03(+0.44%) |
Feb 19, 2019 | 6.063 | 6.157 | 6.056 | 6.150 | 484,549 | +0.08(+1.33%) |
Feb 15, 2019 | 6.009 | 6.076 | 6.009 | 6.070 | 329,604 | +0.06(+1.01%) |
Feb 14, 2019 | 5.982 | 6.029 | 5.970 | 6.009 | 383,592 | +0.01(+0.12%) |
Feb 13, 2019 | 5.995 | 6.018 | 5.962 | 6.002 | 650,005 | +0.02(+0.33%) |
Feb 12, 2019 | 6.015 | 6.053 | 5.962 | 5.982 | 724,813 | -0.03(-0.44%) |
Feb 11, 2019 | 6.048 | 6.088 | 6.008 | 6.008 | 471,637 | -0.02(-0.33%) |
Feb 08, 2019 | 6.055 | 6.082 | 6.015 | 6.028 | 633,266 | -0.03(-0.44%) |
Feb 07, 2019 | 6.108 | 6.128 | 6.042 | 6.055 | 602,802 | -0.05(-0.87%) |
Feb 06, 2019 | 6.135 | 6.148 | 6.102 | 6.108 | 652,565 | -0.01(-0.22%) |
Feb 05, 2019 | 6.122 | 6.148 | 6.102 | 6.122 | 479,566 | +0.00(+0.00%) |
Feb 04, 2019 | 6.135 | 6.155 | 6.122 | 6.122 | 577,476 | +0.00(+0.00%) |
Feb 01, 2019 | 6.135 | 6.188 | 6.115 | 6.122 | 473,412 | -0.01(-0.22%) |
Jan 31, 2019 | 6.115 | 6.142 | 6.115 | 6.135 | 446,957 | +0.01(+0.22%) |
Jan 30, 2019 | 6.135 | 6.135 | 6.098 | 6.122 | 528,659 | +0.04(+0.66%) |
Jan 29, 2019 | 6.135 | 6.162 | 6.075 | 6.082 | 615,449 | -0.02(-0.33%) |
Jan 28, 2019 | 6.108 | 6.128 | 6.090 | 6.102 | 324,064 | -0.01(-0.22%) |
Jan 25, 2019 | 6.102 | 6.135 | 6.082 | 6.115 | 257,925 | +0.03(+0.55%) |
Jan 24, 2019 | 6.062 | 6.086 | 6.042 | 6.082 | 196,805 | +0.04(+0.66%) |
Jan 23, 2019 | 6.035 | 6.058 | 6.015 | 6.042 | 340,974 | +0.00(+0.00%) |
Jan 22, 2019 | 6.015 | 6.048 | 5.975 | 6.042 | 445,129 | +0.03(+0.44%) |
Jan 18, 2019 | 6.108 | 6.108 | 6.005 | 6.015 | 1,221,995 | -0.08(-1.31%) |
Jan 17, 2019 | 6.055 | 6.108 | 6.008 | 6.095 | 430,057 | +0.04(+0.66%) |
Jan 16, 2019 | 6.002 | 6.082 | 5.992 | 6.055 | 428,953 | +0.05(+0.89%) |
Jan 15, 2019 | 5.968 | 6.015 | 5.928 | 6.002 | 375,242 | +0.06(+1.01%) |
Jan 14, 2019 | 5.975 | 6.022 | 5.942 | 5.942 | 324,973 | -0.05(-0.77%) |
Jan 11, 2019 | 5.955 | 6.027 | 5.948 | 5.988 | 764,538 | +0.04(+0.67%) |
Jan 10, 2019 | 5.915 | 5.981 | 5.869 | 5.948 | 653,435 | +0.03(+0.56%) |
Jan 09, 2019 | 5.915 | 5.948 | 5.902 | 5.915 | 721,977 | +0.02(+0.34%) |
Jan 08, 2019 | 5.862 | 5.921 | 5.796 | 5.895 | 834,986 | +0.07(+1.14%) |
Jan 07, 2019 | 5.716 | 5.842 | 5.710 | 5.829 | 710,219 | +0.13(+2.21%) |
Jan 04, 2019 | 5.670 | 5.703 | 5.663 | 5.703 | 594,389 | +0.08(+1.41%) |
Jan 03, 2019 | 5.637 | 5.676 | 5.597 | 5.623 | 492,909 | -0.01(-0.24%) |