Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.793 | 6.799 | 6.752 | 6.799 | 162,585 | +0.02(+0.35%) |
Apr 29, 2019 | 6.816 | 6.816 | 6.746 | 6.775 | 159,916 | -0.02(-0.26%) |
Apr 26, 2019 | 6.775 | 6.796 | 6.769 | 6.793 | 100,153 | +0.01(+0.17%) |
Apr 25, 2019 | 6.799 | 6.799 | 6.775 | 6.781 | 176,494 | -0.01(-0.09%) |
Apr 24, 2019 | 6.787 | 6.793 | 6.769 | 6.787 | 138,017 | +0.01(+0.09%) |
Apr 23, 2019 | 6.775 | 6.787 | 6.740 | 6.781 | 136,842 | +0.02(+0.35%) |
Apr 22, 2019 | 6.764 | 6.774 | 6.729 | 6.758 | 142,518 | -0.01(-0.17%) |
Apr 18, 2019 | 6.769 | 6.781 | 6.746 | 6.769 | 54,427 | +0.00(+0.00%) |
Apr 17, 2019 | 6.799 | 6.799 | 6.728 | 6.769 | 78,010 | -0.01(-0.17%) |
Apr 16, 2019 | 6.764 | 6.781 | 6.758 | 6.781 | 102,564 | +0.01(+0.17%) |
Apr 15, 2019 | 6.764 | 6.769 | 6.711 | 6.769 | 106,064 | +0.02(+0.26%) |
Apr 12, 2019 | 6.769 | 6.769 | 6.717 | 6.752 | 62,617 | +0.00(+0.00%) |
Apr 11, 2019 | 6.758 | 6.758 | 6.728 | 6.752 | 163,699 | +0.01(+0.17%) |
Apr 10, 2019 | 6.723 | 6.746 | 6.723 | 6.740 | 78,186 | +0.02(+0.26%) |
Apr 09, 2019 | 6.711 | 6.723 | 6.693 | 6.723 | 120,378 | +0.02(+0.35%) |
Apr 08, 2019 | 6.670 | 6.711 | 6.660 | 6.699 | 222,654 | +0.05(+0.79%) |
Apr 05, 2019 | 6.641 | 6.670 | 6.629 | 6.647 | 261,377 | +0.01(+0.09%) |
Apr 04, 2019 | 6.682 | 6.682 | 6.629 | 6.641 | 190,618 | -0.01(-0.17%) |
Apr 03, 2019 | 6.676 | 6.712 | 6.624 | 6.653 | 311,276 | -0.02(-0.26%) |
Apr 02, 2019 | 6.699 | 6.711 | 6.653 | 6.670 | 149,378 | -0.02(-0.26%) |
Apr 01, 2019 | 6.717 | 6.717 | 6.647 | 6.688 | 278,495 | +0.02(+0.26%) |
Mar 29, 2019 | 6.693 | 6.699 | 6.659 | 6.670 | 165,080 | -0.01(-0.17%) |
Mar 28, 2019 | 6.728 | 6.728 | 6.670 | 6.682 | 157,598 | -0.02(-0.26%) |
Mar 27, 2019 | 6.711 | 6.734 | 6.688 | 6.699 | 128,341 | -0.02(-0.35%) |
Mar 26, 2019 | 6.734 | 6.740 | 6.708 | 6.723 | 58,058 | -0.01(-0.09%) |
Mar 25, 2019 | 6.705 | 6.740 | 6.681 | 6.728 | 199,460 | -0.01(-0.09%) |
Mar 22, 2019 | 6.728 | 6.734 | 6.682 | 6.734 | 100,423 | +0.02(+0.35%) |
Mar 21, 2019 | 6.670 | 6.734 | 6.670 | 6.711 | 124,322 | +0.05(+0.70%) |
Mar 20, 2019 | 6.699 | 6.726 | 6.641 | 6.664 | 205,554 | -0.06(-0.87%) |
Mar 19, 2019 | 6.717 | 6.728 | 6.699 | 6.723 | 88,940 | +0.03(+0.43%) |
Mar 18, 2019 | 6.635 | 6.734 | 6.635 | 6.693 | 216,202 | +0.05(+0.79%) |
Mar 15, 2019 | 6.629 | 6.648 | 6.629 | 6.641 | 92,169 | +0.01(+0.09%) |
Mar 14, 2019 | 6.629 | 6.653 | 6.624 | 6.635 | 90,070 | +0.00(+0.00%) |
Mar 13, 2019 | 6.670 | 6.670 | 6.618 | 6.635 | 93,987 | -0.01(-0.17%) |
Mar 12, 2019 | 6.641 | 6.649 | 6.618 | 6.647 | 131,901 | +0.01(+0.18%) |
Mar 11, 2019 | 6.641 | 6.659 | 6.635 | 6.635 | 215,151 | -0.01(-0.09%) |
Mar 08, 2019 | 6.618 | 6.653 | 6.606 | 6.641 | 168,347 | +0.01(+0.18%) |
Mar 07, 2019 | 6.612 | 6.635 | 6.583 | 6.630 | 335,049 | +0.01(+0.09%) |
Mar 06, 2019 | 6.658 | 6.664 | 6.618 | 6.624 | 206,991 | -0.03(-0.52%) |
Mar 05, 2019 | 6.653 | 6.660 | 6.630 | 6.658 | 146,370 | +0.01(+0.09%) |
Mar 04, 2019 | 6.635 | 6.676 | 6.630 | 6.653 | 103,698 | +0.03(+0.52%) |
Mar 01, 2019 | 6.670 | 6.670 | 6.598 | 6.618 | 220,631 | -0.01(-0.09%) |
Feb 28, 2019 | 6.635 | 6.641 | 6.616 | 6.624 | 103,554 | +0.01(+0.17%) |
Feb 27, 2019 | 6.612 | 6.630 | 6.583 | 6.612 | 116,305 | +0.01(+0.09%) |
Feb 26, 2019 | 6.583 | 6.618 | 6.572 | 6.606 | 126,241 | +0.02(+0.35%) |
Feb 25, 2019 | 6.549 | 6.589 | 6.549 | 6.583 | 73,035 | +0.03(+0.53%) |
Feb 22, 2019 | 6.543 | 6.560 | 6.543 | 6.549 | 62,220 | +0.00(+0.00%) |
Feb 21, 2019 | 6.549 | 6.554 | 6.514 | 6.549 | 125,149 | +0.02(+0.27%) |
Feb 20, 2019 | 6.549 | 6.554 | 6.526 | 6.531 | 248,842 | +0.01(+0.09%) |
Feb 19, 2019 | 6.531 | 6.583 | 6.514 | 6.526 | 394,778 | -0.01(-0.09%) |
Feb 15, 2019 | 6.566 | 6.601 | 6.508 | 6.531 | 159,624 | -0.03(-0.44%) |
Feb 14, 2019 | 6.549 | 6.566 | 6.531 | 6.560 | 204,159 | +0.01(+0.18%) |
Feb 13, 2019 | 6.566 | 6.566 | 6.540 | 6.549 | 74,186 | +0.01(+0.09%) |
Feb 12, 2019 | 6.566 | 6.566 | 6.508 | 6.543 | 118,255 | -0.01(-0.18%) |
Feb 11, 2019 | 6.537 | 6.554 | 6.514 | 6.554 | 140,985 | +0.03(+0.44%) |
Feb 08, 2019 | 6.526 | 6.537 | 6.491 | 6.526 | 198,793 | +0.04(+0.62%) |
Feb 07, 2019 | 6.600 | 6.623 | 6.462 | 6.485 | 656,940 | -0.12(-1.82%) |
Feb 06, 2019 | 6.605 | 6.623 | 6.588 | 6.605 | 79,055 | -0.01(-0.09%) |
Feb 05, 2019 | 6.594 | 6.611 | 6.565 | 6.611 | 204,645 | +0.07(+1.05%) |
Feb 04, 2019 | 6.508 | 6.577 | 6.502 | 6.542 | 273,974 | +0.03(+0.53%) |