Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.635 | 6.641 | 6.616 | 6.623 | 103,559 | +0.01(+0.17%) |
Feb 27, 2019 | 6.612 | 6.629 | 6.583 | 6.612 | 116,311 | +0.01(+0.09%) |
Feb 26, 2019 | 6.583 | 6.618 | 6.571 | 6.606 | 126,248 | +0.02(+0.35%) |
Feb 25, 2019 | 6.548 | 6.589 | 6.548 | 6.583 | 73,039 | +0.03(+0.53%) |
Feb 22, 2019 | 6.543 | 6.560 | 6.543 | 6.548 | 62,223 | +0.00(+0.00%) |
Feb 21, 2019 | 6.548 | 6.554 | 6.514 | 6.548 | 125,156 | +0.02(+0.27%) |
Feb 20, 2019 | 6.548 | 6.554 | 6.525 | 6.531 | 248,854 | +0.01(+0.09%) |
Feb 19, 2019 | 6.531 | 6.583 | 6.514 | 6.525 | 394,797 | -0.01(-0.09%) |
Feb 15, 2019 | 6.566 | 6.600 | 6.508 | 6.531 | 159,632 | -0.03(-0.44%) |
Feb 14, 2019 | 6.548 | 6.566 | 6.531 | 6.560 | 204,169 | +0.01(+0.18%) |
Feb 13, 2019 | 6.566 | 6.566 | 6.540 | 6.548 | 74,190 | +0.01(+0.09%) |
Feb 12, 2019 | 6.566 | 6.566 | 6.508 | 6.543 | 118,261 | -0.01(-0.18%) |
Feb 11, 2019 | 6.537 | 6.554 | 6.514 | 6.554 | 140,992 | +0.03(+0.44%) |
Feb 08, 2019 | 6.525 | 6.537 | 6.491 | 6.525 | 198,803 | +0.04(+0.62%) |
Feb 07, 2019 | 6.599 | 6.622 | 6.462 | 6.485 | 656,973 | -0.12(-1.82%) |
Feb 06, 2019 | 6.605 | 6.622 | 6.588 | 6.605 | 79,059 | -0.01(-0.09%) |
Feb 05, 2019 | 6.594 | 6.611 | 6.565 | 6.611 | 204,655 | +0.07(+1.05%) |
Feb 04, 2019 | 6.508 | 6.577 | 6.502 | 6.542 | 273,988 | +0.03(+0.53%) |
Feb 01, 2019 | 6.514 | 6.559 | 6.496 | 6.508 | 210,004 | -0.01(-0.09%) |
Jan 31, 2019 | 6.496 | 6.531 | 6.496 | 6.514 | 115,474 | +0.02(+0.26%) |
Jan 30, 2019 | 6.439 | 6.508 | 6.439 | 6.496 | 204,452 | +0.06(+0.89%) |
Jan 29, 2019 | 6.405 | 6.445 | 6.405 | 6.439 | 71,945 | +0.01(+0.09%) |
Jan 28, 2019 | 6.422 | 6.445 | 6.411 | 6.433 | 100,514 | +0.01(+0.09%) |
Jan 25, 2019 | 6.416 | 6.462 | 6.416 | 6.428 | 172,616 | +0.01(+0.18%) |
Jan 24, 2019 | 6.416 | 6.433 | 6.387 | 6.416 | 169,536 | +0.01(+0.09%) |
Jan 23, 2019 | 6.393 | 6.430 | 6.387 | 6.411 | 124,884 | +0.02(+0.36%) |
Jan 22, 2019 | 6.359 | 6.416 | 6.347 | 6.388 | 212,038 | +0.03(+0.54%) |
Jan 18, 2019 | 6.359 | 6.382 | 6.353 | 6.353 | 59,926 | +0.00(+0.00%) |
Jan 17, 2019 | 6.342 | 6.376 | 6.325 | 6.353 | 84,433 | +0.01(+0.18%) |
Jan 16, 2019 | 6.325 | 6.370 | 6.319 | 6.342 | 84,637 | +0.02(+0.36%) |
Jan 15, 2019 | 6.302 | 6.325 | 6.290 | 6.319 | 106,651 | +0.04(+0.64%) |
Jan 14, 2019 | 6.296 | 6.329 | 6.279 | 6.279 | 71,763 | -0.04(-0.63%) |
Jan 11, 2019 | 6.342 | 6.342 | 6.296 | 6.319 | 188,864 | +0.02(+0.36%) |
Jan 10, 2019 | 6.330 | 6.364 | 6.296 | 6.296 | 190,575 | -0.06(-0.89%) |
Jan 09, 2019 | 6.358 | 6.370 | 6.341 | 6.353 | 95,037 | +0.01(+0.18%) |
Jan 08, 2019 | 6.285 | 6.358 | 6.285 | 6.341 | 231,283 | +0.07(+1.18%) |
Jan 07, 2019 | 6.341 | 6.347 | 6.251 | 6.268 | 264,278 | -0.03(-0.45%) |
Jan 04, 2019 | 6.279 | 6.319 | 6.251 | 6.296 | 234,093 | +0.03(+0.54%) |
Jan 03, 2019 | 6.205 | 6.262 | 6.183 | 6.262 | 128,029 | +0.03(+0.46%) |
Jan 02, 2019 | 6.165 | 6.234 | 6.131 | 6.234 | 156,384 | +0.06(+1.01%) |
Dec 31, 2018 | 6.154 | 6.200 | 6.131 | 6.171 | 140,737 | -0.01(-0.09%) |
Dec 28, 2018 | 6.001 | 6.177 | 6.001 | 6.177 | 144,612 | +0.18(+3.03%) |
Dec 27, 2018 | 6.007 | 6.018 | 5.944 | 5.995 | 272,826 | -0.04(-0.66%) |
Dec 26, 2018 | 5.865 | 6.063 | 5.854 | 6.035 | 183,358 | +0.15(+2.61%) |
Dec 24, 2018 | 5.802 | 5.916 | 5.740 | 5.882 | 198,864 | +0.03(+0.49%) |
Dec 21, 2018 | 5.768 | 5.859 | 5.745 | 5.853 | 353,165 | +0.05(+0.78%) |
Dec 20, 2018 | 5.961 | 5.961 | 5.768 | 5.808 | 510,413 | -0.17(-2.85%) |
Dec 19, 2018 | 5.944 | 5.995 | 5.907 | 5.978 | 212,771 | +0.05(+0.77%) |
Dec 18, 2018 | 5.938 | 5.955 | 5.791 | 5.933 | 526,130 | +0.02(+0.29%) |
Dec 17, 2018 | 5.955 | 5.955 | 5.882 | 5.916 | 452,492 | -0.06(-0.95%) |
Dec 14, 2018 | 5.961 | 6.029 | 5.916 | 5.972 | 242,019 | -0.05(-0.85%) |
Dec 13, 2018 | 6.052 | 6.068 | 5.916 | 6.024 | 223,306 | -0.04(-0.66%) |
Dec 12, 2018 | 6.114 | 6.131 | 6.024 | 6.063 | 171,428 | -0.02(-0.28%) |
Dec 11, 2018 | 6.097 | 6.097 | 6.024 | 6.080 | 107,632 | +0.01(+0.09%) |
Dec 10, 2018 | 6.103 | 6.120 | 6.024 | 6.075 | 187,152 | -0.06(-1.01%) |
Dec 07, 2018 | 6.103 | 6.137 | 6.063 | 6.137 | 47,425 | +0.04(+0.65%) |
Dec 06, 2018 | 6.063 | 6.097 | 6.007 | 6.097 | 293,825 | -0.04(-0.64%) |
Dec 04, 2018 | 6.193 | 6.221 | 6.125 | 6.137 | 179,221 | -0.07(-1.18%) |