Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.778 | 6.809 | 6.772 | 6.803 | 327,986 | +0.03(+0.45%) |
Apr 29, 2019 | 6.797 | 6.827 | 6.772 | 6.772 | 265,737 | -0.02(-0.36%) |
Apr 26, 2019 | 6.797 | 6.797 | 6.747 | 6.797 | 217,732 | +0.05(+0.73%) |
Apr 25, 2019 | 6.772 | 6.784 | 6.717 | 6.747 | 364,128 | -0.02(-0.27%) |
Apr 24, 2019 | 6.833 | 6.852 | 6.711 | 6.766 | 590,650 | -0.06(-0.81%) |
Apr 23, 2019 | 6.772 | 6.827 | 6.766 | 6.821 | 265,522 | +0.05(+0.73%) |
Apr 22, 2019 | 6.784 | 6.797 | 6.754 | 6.772 | 423,058 | +0.01(+0.09%) |
Apr 18, 2019 | 6.790 | 6.797 | 6.747 | 6.766 | 295,028 | +0.00(+0.00%) |
Apr 17, 2019 | 6.809 | 6.809 | 6.747 | 6.766 | 417,269 | -0.04(-0.54%) |
Apr 16, 2019 | 6.809 | 6.833 | 6.778 | 6.803 | 273,699 | +0.02(+0.36%) |
Apr 15, 2019 | 6.760 | 6.778 | 6.723 | 6.778 | 196,525 | +0.03(+0.46%) |
Apr 12, 2019 | 6.729 | 6.784 | 6.729 | 6.747 | 277,291 | +0.01(+0.09%) |
Apr 11, 2019 | 6.741 | 6.741 | 6.711 | 6.741 | 260,304 | +0.03(+0.41%) |
Apr 10, 2019 | 6.714 | 6.738 | 6.659 | 6.714 | 379,883 | +0.01(+0.09%) |
Apr 09, 2019 | 6.732 | 6.793 | 6.707 | 6.707 | 329,684 | -0.04(-0.54%) |
Apr 08, 2019 | 6.787 | 6.811 | 6.683 | 6.744 | 481,099 | -0.04(-0.63%) |
Apr 05, 2019 | 6.726 | 6.811 | 6.721 | 6.787 | 241,073 | +0.05(+0.72%) |
Apr 04, 2019 | 6.720 | 6.738 | 6.714 | 6.738 | 185,351 | +0.03(+0.45%) |
Apr 03, 2019 | 6.677 | 6.738 | 6.677 | 6.707 | 244,429 | +0.03(+0.46%) |
Apr 02, 2019 | 6.671 | 6.707 | 6.640 | 6.677 | 232,529 | -0.01(-0.18%) |
Apr 01, 2019 | 6.647 | 6.689 | 6.647 | 6.689 | 184,726 | +0.07(+1.11%) |
Mar 29, 2019 | 6.604 | 6.640 | 6.579 | 6.616 | 230,250 | +0.04(+0.65%) |
Mar 28, 2019 | 6.592 | 6.634 | 6.573 | 6.573 | 229,641 | -0.02(-0.28%) |
Mar 27, 2019 | 6.622 | 6.634 | 6.561 | 6.592 | 219,247 | -0.01(-0.09%) |
Mar 26, 2019 | 6.647 | 6.665 | 6.592 | 6.598 | 284,003 | -0.04(-0.55%) |
Mar 25, 2019 | 6.628 | 6.634 | 6.586 | 6.634 | 289,634 | +0.00(+0.00%) |
Mar 22, 2019 | 6.689 | 6.711 | 6.610 | 6.634 | 180,231 | -0.05(-0.82%) |
Mar 21, 2019 | 6.628 | 6.762 | 6.610 | 6.689 | 490,713 | +0.07(+1.01%) |
Mar 20, 2019 | 6.640 | 6.659 | 6.604 | 6.622 | 334,172 | -0.01(-0.09%) |
Mar 19, 2019 | 6.659 | 6.683 | 6.616 | 6.628 | 210,431 | -0.02(-0.28%) |
Mar 18, 2019 | 6.653 | 6.665 | 6.628 | 6.647 | 231,427 | +0.00(+0.00%) |
Mar 15, 2019 | 6.622 | 6.647 | 6.616 | 6.647 | 178,099 | +0.02(+0.37%) |
Mar 14, 2019 | 6.640 | 6.647 | 6.616 | 6.622 | 182,673 | -0.02(-0.28%) |
Mar 13, 2019 | 6.592 | 6.640 | 6.579 | 6.640 | 570,966 | +0.07(+1.11%) |
Mar 12, 2019 | 6.579 | 6.592 | 6.567 | 6.567 | 162,503 | -0.01(-0.09%) |
Mar 11, 2019 | 6.494 | 6.586 | 6.494 | 6.573 | 360,618 | +0.12(+1.84%) |
Mar 08, 2019 | 6.473 | 6.487 | 6.400 | 6.454 | 335,750 | -0.04(-0.56%) |
Mar 07, 2019 | 6.527 | 6.527 | 6.460 | 6.491 | 255,023 | -0.04(-0.56%) |
Mar 06, 2019 | 6.575 | 6.575 | 6.503 | 6.527 | 210,501 | -0.03(-0.46%) |
Mar 05, 2019 | 6.551 | 6.581 | 6.533 | 6.557 | 320,138 | -0.02(-0.28%) |
Mar 04, 2019 | 6.569 | 6.586 | 6.503 | 6.575 | 290,123 | +0.01(+0.09%) |
Mar 01, 2019 | 6.581 | 6.621 | 6.531 | 6.569 | 447,171 | +0.01(+0.09%) |
Feb 28, 2019 | 6.581 | 6.606 | 6.539 | 6.563 | 326,253 | -0.02(-0.37%) |
Feb 27, 2019 | 6.600 | 6.636 | 6.575 | 6.588 | 266,980 | -0.01(-0.18%) |
Feb 26, 2019 | 6.672 | 6.681 | 6.600 | 6.600 | 383,315 | -0.08(-1.18%) |
Feb 25, 2019 | 6.721 | 6.745 | 6.678 | 6.678 | 300,793 | -0.01(-0.18%) |
Feb 22, 2019 | 6.702 | 6.715 | 6.672 | 6.690 | 288,140 | +0.01(+0.09%) |
Feb 21, 2019 | 6.702 | 6.708 | 6.651 | 6.684 | 378,301 | +0.03(+0.45%) |
Feb 20, 2019 | 6.642 | 6.708 | 6.633 | 6.654 | 265,307 | +0.02(+0.27%) |
Feb 19, 2019 | 6.684 | 6.684 | 6.612 | 6.636 | 278,576 | -0.03(-0.45%) |
Feb 15, 2019 | 6.678 | 6.708 | 6.642 | 6.666 | 262,682 | +0.01(+0.18%) |
Feb 14, 2019 | 6.654 | 6.678 | 6.618 | 6.654 | 148,407 | -0.02(-0.24%) |
Feb 13, 2019 | 6.666 | 6.678 | 6.636 | 6.670 | 247,716 | +0.02(+0.33%) |
Feb 12, 2019 | 6.648 | 6.679 | 6.613 | 6.648 | 236,977 | +0.04(+0.64%) |
Feb 11, 2019 | 6.594 | 6.618 | 6.563 | 6.606 | 267,061 | +0.05(+0.78%) |
Feb 08, 2019 | 6.536 | 6.572 | 6.500 | 6.554 | 253,746 | -0.02(-0.27%) |
Feb 07, 2019 | 6.632 | 6.632 | 6.500 | 6.572 | 391,857 | -0.05(-0.73%) |
Feb 06, 2019 | 6.608 | 6.662 | 6.602 | 6.620 | 270,392 | +0.04(+0.55%) |
Feb 05, 2019 | 6.572 | 6.614 | 6.557 | 6.584 | 243,509 | +0.01(+0.18%) |
Feb 04, 2019 | 6.620 | 6.680 | 6.560 | 6.572 | 644,852 | -0.05(-0.82%) |