Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.583 | 6.597 | 6.570 | 6.590 | 375,134 | +0.01(+0.21%) |
Apr 29, 2019 | 6.570 | 6.590 | 6.508 | 6.577 | 248,510 | +0.01(+0.10%) |
Apr 26, 2019 | 6.570 | 6.611 | 6.570 | 6.570 | 198,729 | +0.01(+0.10%) |
Apr 25, 2019 | 6.577 | 6.583 | 6.556 | 6.563 | 249,960 | -0.02(-0.31%) |
Apr 24, 2019 | 6.563 | 6.597 | 6.563 | 6.583 | 267,062 | +0.02(+0.31%) |
Apr 23, 2019 | 6.549 | 6.570 | 6.536 | 6.563 | 276,376 | +0.01(+0.21%) |
Apr 22, 2019 | 6.556 | 6.563 | 6.536 | 6.549 | 215,711 | -0.02(-0.31%) |
Apr 18, 2019 | 6.625 | 6.625 | 6.542 | 6.570 | 474,027 | -0.05(-0.83%) |
Apr 17, 2019 | 6.652 | 6.652 | 6.611 | 6.625 | 254,177 | -0.01(-0.10%) |
Apr 16, 2019 | 6.597 | 6.638 | 6.583 | 6.631 | 247,033 | +0.03(+0.52%) |
Apr 15, 2019 | 6.583 | 6.604 | 6.583 | 6.597 | 186,046 | +0.01(+0.10%) |
Apr 12, 2019 | 6.604 | 6.611 | 6.570 | 6.590 | 251,333 | +0.02(+0.32%) |
Apr 11, 2019 | 6.596 | 6.606 | 6.562 | 6.569 | 509,451 | -0.03(-0.52%) |
Apr 10, 2019 | 6.562 | 6.603 | 6.562 | 6.603 | 350,972 | +0.03(+0.52%) |
Apr 09, 2019 | 6.535 | 6.583 | 6.515 | 6.569 | 308,636 | +0.02(+0.31%) |
Apr 08, 2019 | 6.521 | 6.566 | 6.521 | 6.549 | 415,114 | +0.01(+0.10%) |
Apr 05, 2019 | 6.569 | 6.589 | 6.501 | 6.542 | 457,187 | -0.02(-0.31%) |
Apr 04, 2019 | 6.637 | 6.637 | 6.562 | 6.562 | 212,523 | -0.08(-1.23%) |
Apr 03, 2019 | 6.617 | 6.644 | 6.576 | 6.644 | 284,262 | +0.04(+0.62%) |
Apr 02, 2019 | 6.555 | 6.617 | 6.554 | 6.603 | 387,724 | +0.04(+0.62%) |
Apr 01, 2019 | 6.508 | 6.562 | 6.495 | 6.562 | 580,963 | +0.08(+1.26%) |
Mar 29, 2019 | 6.487 | 6.501 | 6.453 | 6.481 | 842,319 | +0.01(+0.11%) |
Mar 28, 2019 | 6.467 | 6.486 | 6.460 | 6.474 | 303,101 | +0.03(+0.42%) |
Mar 27, 2019 | 6.481 | 6.481 | 6.433 | 6.447 | 255,995 | -0.03(-0.52%) |
Mar 26, 2019 | 6.440 | 6.487 | 6.433 | 6.481 | 176,267 | +0.04(+0.63%) |
Mar 25, 2019 | 6.460 | 6.494 | 6.433 | 6.440 | 336,976 | -0.03(-0.53%) |
Mar 22, 2019 | 6.487 | 6.515 | 6.474 | 6.474 | 299,105 | -0.02(-0.31%) |
Mar 21, 2019 | 6.426 | 6.508 | 6.426 | 6.494 | 277,950 | +0.05(+0.84%) |
Mar 20, 2019 | 6.426 | 6.453 | 6.406 | 6.440 | 515,893 | +0.01(+0.21%) |
Mar 19, 2019 | 6.515 | 6.535 | 6.419 | 6.426 | 443,292 | -0.10(-1.46%) |
Mar 18, 2019 | 6.508 | 6.535 | 6.501 | 6.521 | 279,799 | +0.00(+0.00%) |
Mar 15, 2019 | 6.467 | 6.535 | 6.460 | 6.521 | 334,839 | +0.05(+0.74%) |
Mar 14, 2019 | 6.494 | 6.494 | 6.447 | 6.474 | 255,217 | +0.00(+0.01%) |
Mar 13, 2019 | 6.453 | 6.500 | 6.439 | 6.473 | 513,872 | +0.02(+0.31%) |
Mar 12, 2019 | 6.379 | 6.453 | 6.358 | 6.453 | 364,925 | +0.07(+1.17%) |
Mar 11, 2019 | 6.365 | 6.392 | 6.365 | 6.379 | 338,272 | +0.01(+0.21%) |
Mar 08, 2019 | 6.338 | 6.372 | 6.335 | 6.365 | 300,578 | +0.03(+0.43%) |
Mar 07, 2019 | 6.325 | 6.385 | 6.325 | 6.338 | 192,997 | +0.01(+0.11%) |
Mar 06, 2019 | 6.365 | 6.385 | 6.325 | 6.331 | 234,010 | -0.05(-0.74%) |
Mar 05, 2019 | 6.365 | 6.379 | 6.331 | 6.379 | 279,708 | +0.00(+0.00%) |
Mar 04, 2019 | 6.338 | 6.379 | 6.308 | 6.379 | 459,369 | +0.07(+1.07%) |
Mar 01, 2019 | 6.331 | 6.345 | 6.291 | 6.311 | 379,163 | +0.01(+0.11%) |
Feb 28, 2019 | 6.311 | 6.311 | 6.270 | 6.304 | 247,764 | +0.01(+0.11%) |
Feb 27, 2019 | 6.250 | 6.304 | 6.246 | 6.298 | 377,863 | +0.06(+0.98%) |
Feb 26, 2019 | 6.210 | 6.270 | 6.210 | 6.237 | 266,683 | +0.03(+0.44%) |
Feb 25, 2019 | 6.210 | 6.216 | 6.189 | 6.210 | 280,653 | +0.01(+0.22%) |
Feb 22, 2019 | 6.216 | 6.216 | 6.169 | 6.196 | 253,071 | +0.01(+0.11%) |
Feb 21, 2019 | 6.203 | 6.230 | 6.169 | 6.189 | 198,606 | -0.03(-0.43%) |
Feb 20, 2019 | 6.196 | 6.216 | 6.191 | 6.216 | 276,826 | +0.03(+0.44%) |
Feb 19, 2019 | 6.102 | 6.196 | 6.095 | 6.189 | 481,475 | +0.08(+1.33%) |
Feb 15, 2019 | 6.047 | 6.115 | 6.047 | 6.108 | 327,513 | +0.06(+1.01%) |
Feb 14, 2019 | 6.020 | 6.068 | 6.008 | 6.047 | 381,158 | +0.01(+0.12%) |
Feb 13, 2019 | 6.033 | 6.057 | 6.000 | 6.040 | 645,882 | +0.02(+0.33%) |
Feb 12, 2019 | 6.053 | 6.091 | 6.000 | 6.020 | 720,215 | -0.03(-0.44%) |
Feb 11, 2019 | 6.087 | 6.127 | 6.047 | 6.047 | 468,645 | -0.02(-0.33%) |
Feb 08, 2019 | 6.094 | 6.121 | 6.053 | 6.067 | 629,248 | -0.03(-0.44%) |
Feb 07, 2019 | 6.147 | 6.168 | 6.080 | 6.094 | 598,978 | -0.05(-0.87%) |
Feb 06, 2019 | 6.174 | 6.188 | 6.141 | 6.147 | 648,425 | -0.01(-0.22%) |
Feb 05, 2019 | 6.161 | 6.188 | 6.141 | 6.161 | 476,524 | +0.00(+0.00%) |
Feb 04, 2019 | 6.174 | 6.194 | 6.161 | 6.161 | 573,813 | +0.00(+0.00%) |