Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.318 | 6.360 | 6.270 | 6.336 | 116,448 | +0.04(+0.57%) |
Mar 28, 2019 | 6.258 | 6.330 | 6.247 | 6.300 | 152,218 | +0.08(+1.26%) |
Mar 27, 2019 | 6.210 | 6.282 | 6.198 | 6.222 | 129,088 | +0.00(+0.00%) |
Mar 26, 2019 | 6.186 | 6.276 | 6.186 | 6.222 | 167,945 | +0.05(+0.78%) |
Mar 25, 2019 | 6.210 | 6.225 | 6.138 | 6.174 | 178,762 | -0.05(-0.77%) |
Mar 22, 2019 | 6.246 | 6.252 | 6.198 | 6.222 | 116,947 | -0.04(-0.58%) |
Mar 21, 2019 | 6.282 | 6.318 | 6.246 | 6.258 | 104,627 | -0.02(-0.38%) |
Mar 20, 2019 | 6.210 | 6.312 | 6.192 | 6.282 | 157,232 | +0.03(+0.48%) |
Mar 19, 2019 | 6.282 | 6.300 | 6.234 | 6.252 | 117,039 | +0.04(+0.58%) |
Mar 18, 2019 | 6.336 | 6.336 | 6.184 | 6.216 | 188,660 | -0.08(-1.34%) |
Mar 15, 2019 | 6.240 | 6.348 | 6.240 | 6.300 | 426,535 | +0.08(+1.26%) |
Mar 14, 2019 | 6.204 | 6.300 | 6.204 | 6.222 | 132,723 | +0.01(+0.10%) |
Mar 13, 2019 | 6.240 | 6.300 | 6.192 | 6.216 | 135,800 | +0.02(+0.29%) |
Mar 12, 2019 | 6.155 | 6.216 | 6.131 | 6.198 | 108,828 | +0.04(+0.59%) |
Mar 11, 2019 | 6.113 | 6.236 | 6.113 | 6.162 | 181,957 | +0.05(+0.79%) |
Mar 08, 2019 | 6.119 | 6.162 | 6.041 | 6.113 | 428,864 | -0.08(-1.24%) |
Mar 07, 2019 | 6.250 | 6.250 | 6.161 | 6.190 | 243,533 | -0.06(-0.96%) |
Mar 06, 2019 | 6.292 | 6.316 | 6.244 | 6.250 | 231,823 | -0.07(-1.13%) |
Mar 05, 2019 | 6.244 | 6.381 | 6.238 | 6.322 | 300,627 | +0.08(+1.24%) |
Mar 04, 2019 | 6.220 | 6.268 | 6.193 | 6.244 | 224,466 | +0.06(+0.97%) |
Mar 01, 2019 | 6.202 | 6.208 | 6.155 | 6.184 | 207,053 | +0.02(+0.29%) |
Feb 28, 2019 | 6.190 | 6.190 | 6.137 | 6.166 | 122,580 | -0.04(-0.58%) |
Feb 27, 2019 | 6.172 | 6.208 | 6.131 | 6.202 | 146,136 | +0.05(+0.78%) |
Feb 26, 2019 | 6.107 | 6.178 | 6.089 | 6.155 | 156,294 | +0.01(+0.10%) |
Feb 25, 2019 | 6.107 | 6.172 | 6.107 | 6.149 | 189,796 | +0.05(+0.78%) |
Feb 22, 2019 | 6.137 | 6.158 | 6.071 | 6.101 | 158,137 | -0.01(-0.20%) |
Feb 21, 2019 | 6.119 | 6.137 | 6.077 | 6.113 | 177,598 | +0.02(+0.29%) |
Feb 20, 2019 | 6.107 | 6.128 | 6.059 | 6.095 | 156,464 | +0.05(+0.79%) |
Feb 19, 2019 | 6.053 | 6.113 | 6.011 | 6.047 | 291,991 | -0.01(-0.20%) |
Feb 15, 2019 | 6.041 | 6.113 | 6.005 | 6.059 | 182,092 | +0.00(+0.00%) |
Feb 14, 2019 | 6.053 | 6.107 | 6.005 | 6.059 | 102,373 | +0.00(+0.00%) |
Feb 13, 2019 | 6.065 | 6.119 | 6.035 | 6.059 | 178,889 | -0.03(-0.49%) |
Feb 12, 2019 | 6.077 | 6.119 | 6.059 | 6.089 | 313,115 | +0.00(+0.00%) |
Feb 11, 2019 | 6.089 | 6.089 | 6.061 | 6.089 | 241,973 | +0.02(+0.30%) |
Feb 08, 2019 | 5.969 | 6.089 | 5.910 | 6.071 | 312,087 | +0.05(+0.91%) |
Feb 07, 2019 | 6.022 | 6.043 | 6.010 | 6.016 | 216,706 | +0.00(+0.00%) |
Feb 06, 2019 | 5.963 | 6.028 | 5.963 | 6.016 | 132,180 | -0.01(-0.20%) |
Feb 05, 2019 | 6.034 | 6.034 | 5.975 | 6.028 | 199,872 | +0.01(+0.20%) |
Feb 04, 2019 | 5.963 | 6.040 | 5.927 | 6.016 | 544,049 | +0.08(+1.40%) |
Feb 01, 2019 | 5.927 | 5.933 | 5.898 | 5.933 | 334,562 | +0.04(+0.70%) |
Jan 31, 2019 | 5.820 | 5.903 | 5.791 | 5.892 | 184,093 | +0.07(+1.22%) |
Jan 30, 2019 | 5.826 | 5.832 | 5.803 | 5.820 | 253,808 | +0.03(+0.59%) |
Jan 29, 2019 | 5.767 | 5.803 | 5.767 | 5.786 | 189,315 | +0.01(+0.12%) |
Jan 28, 2019 | 5.797 | 5.802 | 5.743 | 5.779 | 170,063 | +0.00(+0.00%) |
Jan 25, 2019 | 5.797 | 5.815 | 5.737 | 5.779 | 216,293 | -0.02(-0.31%) |
Jan 24, 2019 | 5.832 | 5.868 | 5.797 | 5.797 | 172,761 | -0.07(-1.21%) |
Jan 23, 2019 | 5.850 | 5.874 | 5.785 | 5.868 | 232,636 | +0.00(+0.00%) |
Jan 22, 2019 | 5.832 | 5.921 | 5.791 | 5.868 | 306,658 | +0.04(+0.61%) |
Jan 18, 2019 | 5.820 | 5.850 | 5.785 | 5.832 | 241,600 | +0.01(+0.10%) |
Jan 17, 2019 | 5.803 | 5.921 | 5.779 | 5.826 | 184,662 | +0.00(+0.00%) |
Jan 16, 2019 | 5.832 | 5.868 | 5.785 | 5.826 | 215,112 | +0.06(+1.03%) |
Jan 15, 2019 | 5.779 | 5.809 | 5.678 | 5.767 | 236,015 | -0.01(-0.10%) |
Jan 14, 2019 | 5.856 | 5.856 | 5.749 | 5.773 | 110,100 | -0.11(-1.91%) |
Jan 11, 2019 | 5.868 | 5.903 | 5.826 | 5.886 | 417,739 | +0.01(+0.12%) |
Jan 10, 2019 | 5.843 | 5.879 | 5.826 | 5.879 | 200,123 | +0.04(+0.71%) |
Jan 09, 2019 | 5.843 | 5.890 | 5.826 | 5.837 | 155,068 | -0.04(-0.60%) |
Jan 08, 2019 | 5.814 | 5.943 | 5.802 | 5.873 | 469,995 | +0.06(+1.11%) |
Jan 07, 2019 | 5.678 | 5.855 | 5.643 | 5.808 | 344,348 | +0.02(+0.30%) |
Jan 04, 2019 | 5.696 | 5.814 | 5.620 | 5.790 | 287,538 | +0.12(+2.07%) |
Jan 03, 2019 | 5.696 | 5.714 | 5.626 | 5.673 | 216,026 | -0.04(-0.62%) |