Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.715 | 6.803 | 6.697 | 6.770 | 136,180 | +0.06(+0.89%) |
Apr 29, 2019 | 6.705 | 6.726 | 6.689 | 6.710 | 37,843 | +0.04(+0.57%) |
Apr 26, 2019 | 6.688 | 6.738 | 6.661 | 6.672 | 103,569 | -0.01(-0.08%) |
Apr 25, 2019 | 6.715 | 6.715 | 6.651 | 6.678 | 43,820 | -0.01(-0.08%) |
Apr 24, 2019 | 6.721 | 6.726 | 6.656 | 6.683 | 69,058 | -0.01(-0.08%) |
Apr 23, 2019 | 6.613 | 6.705 | 6.613 | 6.688 | 80,604 | +0.04(+0.65%) |
Apr 22, 2019 | 6.645 | 6.645 | 6.592 | 6.645 | 134,421 | +0.00(+0.00%) |
Apr 18, 2019 | 6.634 | 6.652 | 6.597 | 6.645 | 71,943 | +0.01(+0.16%) |
Apr 17, 2019 | 6.683 | 6.723 | 6.611 | 6.634 | 111,442 | -0.06(-0.89%) |
Apr 16, 2019 | 6.715 | 6.751 | 6.688 | 6.694 | 102,761 | -0.02(-0.32%) |
Apr 15, 2019 | 6.764 | 6.786 | 6.715 | 6.715 | 59,576 | -0.05(-0.72%) |
Apr 12, 2019 | 6.780 | 6.840 | 6.737 | 6.764 | 80,821 | +0.01(+0.16%) |
Apr 11, 2019 | 6.764 | 6.764 | 6.721 | 6.753 | 53,524 | +0.01(+0.16%) |
Apr 10, 2019 | 6.753 | 6.791 | 6.678 | 6.743 | 106,563 | -0.01(-0.19%) |
Apr 09, 2019 | 6.707 | 6.766 | 6.706 | 6.756 | 104,994 | +0.05(+0.72%) |
Apr 08, 2019 | 6.702 | 6.782 | 6.675 | 6.707 | 170,279 | +0.04(+0.56%) |
Apr 05, 2019 | 6.659 | 6.702 | 6.632 | 6.670 | 113,020 | +0.02(+0.24%) |
Apr 04, 2019 | 6.681 | 6.681 | 6.638 | 6.654 | 99,906 | +0.01(+0.08%) |
Apr 03, 2019 | 6.638 | 6.659 | 6.627 | 6.648 | 95,316 | -0.01(-0.08%) |
Apr 02, 2019 | 6.632 | 6.654 | 6.568 | 6.654 | 147,781 | +0.02(+0.24%) |
Apr 01, 2019 | 6.595 | 6.656 | 6.588 | 6.638 | 114,499 | +0.08(+1.22%) |
Mar 29, 2019 | 6.584 | 6.611 | 6.557 | 6.557 | 130,393 | -0.03(-0.49%) |
Mar 28, 2019 | 6.611 | 6.611 | 6.584 | 6.590 | 63,323 | -0.02(-0.32%) |
Mar 27, 2019 | 6.627 | 6.627 | 6.584 | 6.611 | 88,251 | -0.02(-0.24%) |
Mar 26, 2019 | 6.632 | 6.638 | 6.606 | 6.627 | 53,922 | +0.03(+0.40%) |
Mar 25, 2019 | 6.686 | 6.713 | 6.584 | 6.600 | 84,643 | -0.04(-0.64%) |
Mar 22, 2019 | 6.643 | 6.648 | 6.605 | 6.643 | 48,570 | +0.02(+0.32%) |
Mar 21, 2019 | 6.563 | 6.702 | 6.547 | 6.622 | 112,596 | +0.09(+1.39%) |
Mar 20, 2019 | 6.515 | 6.557 | 6.483 | 6.531 | 75,783 | +0.01(+0.16%) |
Mar 19, 2019 | 6.600 | 6.611 | 6.445 | 6.520 | 106,965 | -0.05(-0.81%) |
Mar 18, 2019 | 6.622 | 6.638 | 6.536 | 6.574 | 135,486 | -0.02(-0.24%) |
Mar 15, 2019 | 6.595 | 6.595 | 6.531 | 6.590 | 66,317 | +0.01(+0.16%) |
Mar 14, 2019 | 6.525 | 6.590 | 6.472 | 6.579 | 164,727 | +0.05(+0.82%) |
Mar 13, 2019 | 6.504 | 6.531 | 6.488 | 6.525 | 60,750 | +0.03(+0.49%) |
Mar 12, 2019 | 6.515 | 6.579 | 6.477 | 6.493 | 60,522 | -0.02(-0.33%) |
Mar 11, 2019 | 6.547 | 6.562 | 6.504 | 6.515 | 168,603 | +0.02(+0.33%) |
Mar 08, 2019 | 6.531 | 6.531 | 6.445 | 6.493 | 67,812 | -0.03(-0.52%) |
Mar 07, 2019 | 6.506 | 6.533 | 6.469 | 6.527 | 176,963 | +0.04(+0.57%) |
Mar 06, 2019 | 6.496 | 6.503 | 6.464 | 6.490 | 98,045 | +0.01(+0.08%) |
Mar 05, 2019 | 6.522 | 6.522 | 6.453 | 6.485 | 97,388 | -0.03(-0.49%) |
Mar 04, 2019 | 6.570 | 6.573 | 6.506 | 6.517 | 132,267 | -0.03(-0.40%) |
Mar 01, 2019 | 6.538 | 6.554 | 6.527 | 6.543 | 74,741 | +0.03(+0.49%) |
Feb 28, 2019 | 6.501 | 6.517 | 6.490 | 6.512 | 73,993 | +0.02(+0.33%) |
Feb 27, 2019 | 6.496 | 6.501 | 6.459 | 6.490 | 113,629 | +0.01(+0.08%) |
Feb 26, 2019 | 6.485 | 6.501 | 6.469 | 6.485 | 32,395 | -0.01(-0.08%) |
Feb 25, 2019 | 6.485 | 6.495 | 6.469 | 6.490 | 59,362 | +0.02(+0.25%) |
Feb 22, 2019 | 6.459 | 6.474 | 6.416 | 6.474 | 146,651 | +0.04(+0.58%) |
Feb 21, 2019 | 6.422 | 6.459 | 6.400 | 6.437 | 116,352 | +0.01(+0.16%) |
Feb 20, 2019 | 6.437 | 6.506 | 6.395 | 6.427 | 115,107 | +0.05(+0.75%) |
Feb 19, 2019 | 6.432 | 6.432 | 6.347 | 6.379 | 186,762 | -0.02(-0.33%) |
Feb 15, 2019 | 6.427 | 6.437 | 6.369 | 6.400 | 67,946 | +0.00(+0.00%) |
Feb 14, 2019 | 6.432 | 6.459 | 6.400 | 6.400 | 88,649 | -0.02(-0.37%) |
Feb 13, 2019 | 6.437 | 6.458 | 6.422 | 6.424 | 73,639 | -0.01(-0.12%) |
Feb 12, 2019 | 6.422 | 6.453 | 6.422 | 6.432 | 76,462 | +0.01(+0.17%) |
Feb 11, 2019 | 6.437 | 6.485 | 6.390 | 6.422 | 175,260 | -0.01(-0.16%) |
Feb 08, 2019 | 6.427 | 6.443 | 6.395 | 6.432 | 33,029 | +0.00(+0.05%) |
Feb 07, 2019 | 6.471 | 6.471 | 6.418 | 6.429 | 85,881 | -0.03(-0.41%) |
Feb 06, 2019 | 6.450 | 6.502 | 6.434 | 6.455 | 82,935 | +0.02(+0.24%) |
Feb 05, 2019 | 6.434 | 6.445 | 6.419 | 6.439 | 80,843 | +0.04(+0.57%) |
Feb 04, 2019 | 6.403 | 6.450 | 6.366 | 6.403 | 90,849 | -0.03(-0.41%) |