Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.926 | 6.996 | 6.855 | 6.910 | 43,154,460 | +0.01(+0.11%) |
Mar 28, 2019 | 6.808 | 6.949 | 6.800 | 6.902 | 49,439,908 | +0.12(+1.74%) |
Mar 27, 2019 | 6.886 | 6.973 | 6.784 | 6.784 | 50,309,376 | -0.11(-1.60%) |
Mar 26, 2019 | 6.721 | 6.894 | 6.721 | 6.894 | 60,775,080 | +0.20(+2.94%) |
Mar 25, 2019 | 6.737 | 6.808 | 6.666 | 6.697 | 58,256,528 | -0.02(-0.35%) |
Mar 22, 2019 | 6.792 | 6.823 | 6.705 | 6.721 | 53,321,128 | -0.12(-1.73%) |
Mar 21, 2019 | 6.690 | 6.839 | 6.682 | 6.839 | 59,517,552 | +0.14(+2.12%) |
Mar 20, 2019 | 6.823 | 6.823 | 6.674 | 6.697 | 69,293,584 | -0.15(-2.18%) |
Mar 19, 2019 | 6.776 | 6.981 | 6.776 | 6.847 | 72,798,232 | +0.10(+1.52%) |
Mar 18, 2019 | 6.650 | 6.745 | 6.627 | 6.745 | 44,894,952 | +0.11(+1.66%) |
Mar 15, 2019 | 6.627 | 6.666 | 6.587 | 6.634 | 84,568,272 | +0.02(+0.24%) |
Mar 14, 2019 | 6.705 | 6.729 | 6.611 | 6.619 | 46,123,952 | -0.09(-1.41%) |
Mar 13, 2019 | 6.760 | 6.808 | 6.690 | 6.713 | 62,272,296 | -0.03(-0.47%) |
Mar 12, 2019 | 6.808 | 6.847 | 6.729 | 6.745 | 48,035,412 | -0.03(-0.46%) |
Mar 11, 2019 | 6.658 | 6.792 | 6.650 | 6.776 | 46,850,828 | +0.15(+2.26%) |
Mar 08, 2019 | 6.611 | 6.666 | 6.564 | 6.627 | 55,611,844 | -0.05(-0.71%) |
Mar 07, 2019 | 6.737 | 6.745 | 6.571 | 6.674 | 68,976,440 | -0.08(-1.17%) |
Mar 06, 2019 | 6.886 | 6.910 | 6.737 | 6.752 | 63,997,068 | -0.15(-2.17%) |
Mar 05, 2019 | 6.926 | 6.934 | 6.847 | 6.902 | 49,998,992 | -0.03(-0.45%) |
Mar 04, 2019 | 6.949 | 7.059 | 6.894 | 6.934 | 58,689,528 | +0.02(+0.23%) |
Mar 01, 2019 | 6.965 | 6.996 | 6.855 | 6.918 | 47,902,600 | +0.02(+0.23%) |
Feb 28, 2019 | 6.902 | 6.918 | 6.768 | 6.902 | 54,753,524 | -0.01(-0.11%) |
Feb 27, 2019 | 6.949 | 7.012 | 6.910 | 6.910 | 43,308,868 | -0.08(-1.13%) |
Feb 26, 2019 | 6.886 | 7.036 | 6.863 | 6.989 | 48,726,640 | +0.09(+1.37%) |
Feb 25, 2019 | 6.902 | 6.965 | 6.886 | 6.894 | 71,850,624 | +0.04(+0.57%) |
Feb 22, 2019 | 6.871 | 6.886 | 6.737 | 6.855 | 52,029,648 | +0.00(+0.00%) |
Feb 21, 2019 | 7.036 | 7.044 | 6.847 | 6.855 | 56,824,648 | -0.18(-2.57%) |
Feb 20, 2019 | 6.949 | 7.067 | 6.941 | 7.036 | 70,286,960 | +0.09(+1.25%) |
Feb 19, 2019 | 6.713 | 6.965 | 6.713 | 6.949 | 48,187,172 | +0.23(+3.40%) |
Feb 15, 2019 | 6.682 | 6.737 | 6.619 | 6.721 | 73,799,320 | +0.09(+1.43%) |
Feb 14, 2019 | 6.595 | 6.666 | 6.548 | 6.627 | 29,924,132 | +0.01(+0.12%) |
Feb 13, 2019 | 6.650 | 6.815 | 6.603 | 6.619 | 34,528,476 | -0.04(-0.59%) |
Feb 12, 2019 | 6.595 | 6.666 | 6.595 | 6.658 | 33,321,346 | +0.10(+1.56%) |
Feb 11, 2019 | 6.619 | 6.642 | 6.524 | 6.556 | 34,808,492 | -0.05(-0.72%) |
Feb 08, 2019 | 6.524 | 6.619 | 6.422 | 6.603 | 49,110,344 | +0.06(+0.96%) |
Feb 07, 2019 | 6.784 | 6.784 | 6.524 | 6.540 | 70,041,840 | -0.32(-4.70%) |
Feb 06, 2019 | 6.918 | 7.004 | 6.831 | 6.863 | 41,468,568 | -0.02(-0.34%) |
Feb 05, 2019 | 6.831 | 6.894 | 6.808 | 6.886 | 33,211,788 | +0.04(+0.57%) |
Feb 04, 2019 | 6.847 | 6.847 | 6.760 | 6.847 | 36,591,964 | -0.02(-0.23%) |
Feb 01, 2019 | 6.902 | 6.934 | 6.784 | 6.863 | 43,359,416 | -0.06(-0.91%) |
Jan 31, 2019 | 6.784 | 6.941 | 6.768 | 6.926 | 50,044,236 | +0.07(+1.03%) |
Jan 30, 2019 | 6.815 | 6.863 | 6.705 | 6.855 | 37,983,572 | +0.08(+1.16%) |
Jan 29, 2019 | 6.737 | 6.799 | 6.668 | 6.776 | 39,361,692 | +0.08(+1.15%) |
Jan 28, 2019 | 6.807 | 6.807 | 6.637 | 6.699 | 54,403,828 | -0.15(-2.26%) |
Jan 25, 2019 | 6.761 | 6.931 | 6.753 | 6.853 | 68,685,504 | +0.20(+3.02%) |
Jan 24, 2019 | 6.436 | 6.714 | 6.358 | 6.652 | 102,769,760 | +0.20(+3.12%) |
Jan 23, 2019 | 6.606 | 6.606 | 6.405 | 6.451 | 58,007,948 | -0.12(-1.88%) |
Jan 22, 2019 | 6.606 | 6.652 | 6.544 | 6.575 | 60,980,120 | -0.06(-0.93%) |
Jan 18, 2019 | 6.490 | 6.652 | 6.443 | 6.637 | 66,096,976 | +0.17(+2.63%) |
Jan 17, 2019 | 6.397 | 6.529 | 6.351 | 6.467 | 73,316,160 | +0.05(+0.84%) |
Jan 16, 2019 | 6.714 | 6.784 | 6.389 | 6.413 | 95,480,120 | -0.43(-6.22%) |
Jan 15, 2019 | 6.977 | 6.985 | 6.768 | 6.838 | 84,418,864 | -0.12(-1.67%) |
Jan 14, 2019 | 6.807 | 7.008 | 6.776 | 6.954 | 57,248,032 | +0.13(+1.93%) |
Jan 11, 2019 | 6.784 | 6.908 | 6.730 | 6.823 | 53,727,660 | +0.12(+1.73%) |
Jan 10, 2019 | 6.737 | 6.784 | 6.536 | 6.706 | 51,035,404 | -0.04(-0.57%) |
Jan 09, 2019 | 6.536 | 6.784 | 6.467 | 6.745 | 62,554,060 | +0.27(+4.18%) |
Jan 08, 2019 | 6.513 | 6.606 | 6.459 | 6.474 | 58,998,384 | +0.06(+0.96%) |
Jan 07, 2019 | 6.273 | 6.467 | 6.204 | 6.413 | 52,646,248 | +0.16(+2.60%) |
Jan 04, 2019 | 6.119 | 6.281 | 6.072 | 6.250 | 55,640,972 | +0.23(+3.86%) |
Jan 03, 2019 | 6.165 | 6.180 | 6.018 | 6.018 | 49,929,868 | -0.09(-1.52%) |