Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.301 | 6.340 | 6.101 | 6.185 | 413,619 | -0.06(-0.99%) |
Mar 28, 2019 | 6.193 | 6.309 | 6.170 | 6.247 | 186,411 | +0.02(+0.25%) |
Mar 27, 2019 | 6.208 | 6.340 | 6.093 | 6.232 | 254,529 | -0.02(-0.25%) |
Mar 26, 2019 | 6.270 | 6.394 | 6.154 | 6.247 | 446,098 | +0.07(+1.12%) |
Mar 25, 2019 | 6.224 | 6.309 | 6.112 | 6.178 | 273,799 | -0.07(-1.11%) |
Mar 22, 2019 | 6.370 | 6.409 | 6.131 | 6.247 | 317,540 | -0.21(-3.23%) |
Mar 21, 2019 | 6.363 | 6.486 | 6.278 | 6.455 | 238,565 | +0.06(+0.97%) |
Mar 20, 2019 | 6.170 | 6.525 | 6.070 | 6.394 | 484,447 | +0.21(+3.37%) |
Mar 19, 2019 | 6.340 | 6.351 | 6.170 | 6.185 | 328,043 | -0.12(-1.96%) |
Mar 18, 2019 | 6.201 | 6.390 | 6.201 | 6.309 | 388,928 | +0.10(+1.61%) |
Mar 15, 2019 | 6.093 | 6.208 | 6.016 | 6.208 | 896,478 | +0.12(+2.03%) |
Mar 14, 2019 | 6.039 | 6.405 | 6.039 | 6.085 | 925,756 | +0.05(+0.90%) |
Mar 13, 2019 | 6.093 | 6.154 | 5.939 | 6.031 | 747,803 | -0.03(-0.51%) |
Mar 12, 2019 | 5.615 | 6.108 | 5.576 | 6.062 | 745,903 | +0.52(+9.47%) |
Mar 11, 2019 | 5.568 | 5.568 | 5.437 | 5.537 | 420,082 | +0.04(+0.70%) |
Mar 08, 2019 | 5.630 | 5.630 | 5.460 | 5.499 | 508,791 | -0.22(-3.91%) |
Mar 07, 2019 | 5.908 | 5.961 | 5.591 | 5.723 | 506,694 | -0.18(-3.01%) |
Mar 06, 2019 | 6.047 | 6.154 | 5.861 | 5.900 | 509,639 | -0.16(-2.67%) |
Mar 05, 2019 | 6.301 | 6.316 | 5.895 | 6.062 | 739,427 | -0.34(-5.30%) |
Mar 04, 2019 | 6.178 | 6.671 | 6.178 | 6.401 | 629,577 | +0.30(+4.93%) |
Mar 01, 2019 | 6.039 | 6.108 | 5.831 | 6.101 | 570,639 | +0.11(+1.80%) |
Feb 28, 2019 | 6.131 | 6.131 | 5.939 | 5.993 | 323,945 | -0.12(-1.89%) |
Feb 27, 2019 | 6.116 | 6.237 | 6.039 | 6.108 | 356,465 | +0.02(+0.25%) |
Feb 26, 2019 | 6.301 | 6.309 | 6.081 | 6.093 | 389,019 | -0.19(-2.95%) |
Feb 25, 2019 | 6.301 | 6.405 | 6.185 | 6.278 | 241,199 | -0.07(-1.09%) |
Feb 22, 2019 | 6.309 | 6.394 | 6.278 | 6.347 | 206,809 | +0.09(+1.48%) |
Feb 21, 2019 | 6.502 | 6.529 | 6.224 | 6.255 | 266,793 | -0.19(-2.99%) |
Feb 20, 2019 | 6.409 | 6.463 | 6.363 | 6.448 | 300,635 | +0.05(+0.72%) |
Feb 19, 2019 | 6.517 | 6.548 | 6.355 | 6.401 | 266,496 | -0.12(-1.78%) |
Feb 15, 2019 | 6.432 | 6.548 | 6.432 | 6.517 | 279,938 | +0.17(+2.67%) |
Feb 14, 2019 | 6.286 | 6.394 | 6.286 | 6.347 | 280,518 | +0.02(+0.37%) |
Feb 13, 2019 | 6.301 | 6.463 | 6.278 | 6.324 | 175,466 | +0.04(+0.61%) |
Feb 12, 2019 | 6.417 | 6.517 | 6.262 | 6.286 | 313,303 | -0.03(-0.49%) |
Feb 11, 2019 | 6.093 | 6.324 | 6.039 | 6.316 | 162,881 | +0.14(+2.25%) |
Feb 08, 2019 | 6.270 | 6.286 | 6.027 | 6.178 | 346,584 | -0.11(-1.72%) |
Feb 07, 2019 | 6.432 | 6.432 | 6.124 | 6.286 | 392,365 | -0.19(-2.98%) |
Feb 06, 2019 | 6.509 | 6.563 | 6.409 | 6.478 | 299,517 | -0.08(-1.18%) |
Feb 05, 2019 | 6.702 | 6.764 | 6.478 | 6.556 | 434,060 | -0.15(-2.19%) |
Feb 04, 2019 | 6.471 | 6.710 | 6.401 | 6.702 | 277,070 | +0.22(+3.33%) |
Feb 01, 2019 | 6.409 | 6.517 | 6.324 | 6.486 | 347,881 | +0.09(+1.45%) |
Jan 31, 2019 | 6.432 | 6.432 | 6.278 | 6.394 | 447,714 | -0.03(-0.48%) |
Jan 30, 2019 | 6.378 | 6.448 | 6.235 | 6.424 | 359,363 | +0.12(+1.83%) |
Jan 29, 2019 | 6.216 | 6.432 | 6.216 | 6.309 | 363,857 | +0.12(+1.87%) |
Jan 28, 2019 | 6.239 | 6.301 | 6.062 | 6.193 | 285,017 | -0.19(-3.02%) |
Jan 25, 2019 | 6.324 | 6.478 | 6.286 | 6.386 | 488,823 | +0.22(+3.63%) |
Jan 24, 2019 | 6.070 | 6.201 | 5.992 | 6.162 | 323,085 | +0.09(+1.52%) |
Jan 23, 2019 | 6.324 | 6.363 | 6.016 | 6.070 | 265,728 | -0.23(-3.67%) |
Jan 22, 2019 | 6.748 | 6.750 | 6.247 | 6.301 | 428,820 | -0.53(-7.79%) |
Jan 18, 2019 | 6.903 | 6.926 | 6.694 | 6.833 | 296,405 | +0.02(+0.34%) |
Jan 17, 2019 | 6.679 | 6.872 | 6.571 | 6.810 | 439,768 | +0.07(+1.03%) |
Jan 16, 2019 | 6.694 | 6.903 | 6.694 | 6.741 | 242,082 | +0.05(+0.69%) |
Jan 15, 2019 | 6.725 | 6.849 | 6.633 | 6.694 | 396,953 | -0.02(-0.34%) |
Jan 14, 2019 | 6.694 | 6.895 | 6.694 | 6.718 | 264,293 | -0.05(-0.80%) |
Jan 11, 2019 | 6.741 | 6.903 | 6.594 | 6.771 | 382,501 | -0.03(-0.45%) |
Jan 10, 2019 | 6.764 | 6.949 | 6.664 | 6.802 | 223,025 | -0.08(-1.12%) |
Jan 09, 2019 | 6.741 | 6.883 | 6.525 | 6.879 | 411,209 | +0.25(+3.72%) |
Jan 08, 2019 | 6.764 | 6.864 | 6.571 | 6.633 | 584,274 | -0.02(-0.23%) |
Jan 07, 2019 | 6.440 | 6.718 | 6.232 | 6.648 | 694,102 | +0.24(+3.73%) |
Jan 04, 2019 | 6.232 | 6.455 | 6.077 | 6.409 | 425,159 | +0.35(+5.86%) |
Jan 03, 2019 | 6.139 | 6.224 | 5.823 | 6.054 | 504,398 | -0.07(-1.13%) |