Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 6.133 | 6.187 | 6.113 | 6.120 | 473,542 | -0.01(-0.22%) |
Jan 31, 2019 | 6.113 | 6.140 | 6.113 | 6.133 | 447,079 | +0.01(+0.22%) |
Jan 30, 2019 | 6.133 | 6.133 | 6.096 | 6.120 | 528,804 | +0.04(+0.66%) |
Jan 29, 2019 | 6.133 | 6.160 | 6.073 | 6.080 | 615,618 | -0.02(-0.33%) |
Jan 28, 2019 | 6.107 | 6.127 | 6.088 | 6.100 | 324,153 | -0.01(-0.22%) |
Jan 25, 2019 | 6.100 | 6.133 | 6.080 | 6.113 | 257,995 | +0.03(+0.55%) |
Jan 24, 2019 | 6.060 | 6.084 | 6.040 | 6.080 | 196,859 | +0.04(+0.66%) |
Jan 23, 2019 | 6.033 | 6.057 | 6.013 | 6.040 | 341,067 | +0.00(+0.00%) |
Jan 22, 2019 | 6.013 | 6.047 | 5.973 | 6.040 | 445,251 | +0.03(+0.44%) |
Jan 18, 2019 | 6.107 | 6.107 | 6.003 | 6.013 | 1,222,329 | -0.08(-1.31%) |
Jan 17, 2019 | 6.053 | 6.107 | 6.007 | 6.093 | 430,174 | +0.04(+0.66%) |
Jan 16, 2019 | 6.000 | 6.080 | 5.990 | 6.053 | 429,070 | +0.05(+0.89%) |
Jan 15, 2019 | 5.967 | 6.013 | 5.927 | 6.000 | 375,344 | +0.06(+1.01%) |
Jan 14, 2019 | 5.973 | 6.020 | 5.940 | 5.940 | 325,062 | -0.05(-0.77%) |
Jan 11, 2019 | 5.953 | 6.026 | 5.946 | 5.986 | 764,747 | +0.04(+0.67%) |
Jan 10, 2019 | 5.913 | 5.979 | 5.867 | 5.946 | 653,614 | +0.03(+0.56%) |
Jan 09, 2019 | 5.913 | 5.946 | 5.900 | 5.913 | 722,174 | +0.02(+0.34%) |
Jan 08, 2019 | 5.860 | 5.920 | 5.794 | 5.893 | 835,215 | +0.07(+1.14%) |
Jan 07, 2019 | 5.715 | 5.840 | 5.708 | 5.827 | 710,413 | +0.13(+2.21%) |
Jan 04, 2019 | 5.668 | 5.701 | 5.662 | 5.701 | 594,552 | +0.08(+1.41%) |
Jan 03, 2019 | 5.635 | 5.675 | 5.595 | 5.622 | 493,044 | -0.01(-0.23%) |