Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.734 | 6.762 | 6.554 | 6.573 | 106,071 | -0.02(-0.29%) |
Mar 28, 2019 | 6.629 | 6.686 | 6.506 | 6.591 | 114,490 | -0.05(-0.71%) |
Mar 27, 2019 | 6.573 | 6.772 | 6.459 | 6.639 | 164,957 | +0.06(+0.86%) |
Mar 26, 2019 | 6.639 | 6.800 | 6.468 | 6.582 | 193,025 | +0.04(+0.58%) |
Mar 25, 2019 | 6.544 | 6.615 | 6.354 | 6.544 | 214,581 | -0.06(-0.86%) |
Mar 22, 2019 | 6.867 | 6.999 | 6.591 | 6.601 | 314,103 | -0.37(-5.31%) |
Mar 21, 2019 | 6.980 | 7.142 | 6.923 | 6.971 | 304,791 | -0.07(-0.94%) |
Mar 20, 2019 | 6.601 | 7.170 | 6.601 | 7.037 | 419,673 | +0.22(+3.20%) |
Mar 19, 2019 | 6.952 | 7.075 | 6.800 | 6.819 | 250,463 | -0.09(-1.37%) |
Mar 18, 2019 | 6.715 | 7.009 | 6.644 | 6.914 | 405,098 | +0.24(+3.55%) |
Mar 15, 2019 | 6.610 | 6.772 | 6.487 | 6.677 | 362,710 | +0.04(+0.57%) |
Mar 14, 2019 | 6.800 | 6.985 | 6.629 | 6.639 | 243,618 | -0.14(-2.10%) |
Mar 13, 2019 | 6.648 | 6.895 | 6.591 | 6.781 | 380,526 | +0.19(+2.88%) |
Mar 12, 2019 | 6.459 | 6.705 | 6.449 | 6.591 | 268,645 | +0.16(+2.51%) |
Mar 11, 2019 | 6.279 | 6.478 | 6.098 | 6.430 | 268,658 | +0.17(+2.73%) |
Mar 08, 2019 | 6.468 | 6.481 | 6.117 | 6.260 | 305,984 | -0.36(-5.44%) |
Mar 07, 2019 | 6.658 | 6.696 | 6.506 | 6.620 | 236,013 | -0.05(-0.71%) |
Mar 06, 2019 | 6.876 | 6.923 | 6.544 | 6.667 | 352,457 | -0.28(-4.09%) |
Mar 05, 2019 | 7.113 | 7.255 | 6.781 | 6.952 | 320,097 | -0.15(-2.14%) |
Mar 04, 2019 | 6.923 | 7.113 | 6.838 | 7.104 | 561,795 | +0.22(+3.17%) |
Mar 01, 2019 | 6.829 | 7.028 | 6.686 | 6.885 | 359,125 | +0.11(+1.68%) |
Feb 28, 2019 | 6.781 | 6.859 | 6.676 | 6.772 | 317,398 | +0.01(+0.14%) |
Feb 27, 2019 | 6.800 | 7.056 | 6.686 | 6.762 | 354,604 | +0.02(+0.28%) |
Feb 26, 2019 | 6.914 | 6.914 | 6.449 | 6.743 | 479,289 | -0.20(-2.87%) |
Feb 25, 2019 | 6.791 | 6.990 | 6.677 | 6.942 | 588,189 | +0.14(+2.09%) |
Feb 22, 2019 | 6.535 | 7.066 | 6.525 | 6.800 | 657,729 | +0.29(+4.52%) |
Feb 21, 2019 | 6.497 | 7.189 | 6.449 | 6.506 | 884,198 | +0.19(+3.00%) |
Feb 20, 2019 | 6.354 | 6.383 | 6.155 | 6.316 | 379,430 | -0.05(-0.75%) |
Feb 19, 2019 | 5.994 | 6.449 | 5.975 | 6.364 | 453,173 | +0.35(+5.84%) |
Feb 15, 2019 | 5.928 | 6.041 | 5.880 | 6.013 | 205,711 | +0.13(+2.26%) |
Feb 14, 2019 | 5.852 | 5.918 | 5.766 | 5.880 | 232,113 | +0.01(+0.16%) |
Feb 13, 2019 | 5.795 | 5.984 | 5.766 | 5.871 | 171,135 | +0.09(+1.64%) |
Feb 12, 2019 | 5.861 | 6.117 | 5.747 | 5.776 | 224,350 | -0.05(-0.81%) |
Feb 11, 2019 | 5.406 | 5.852 | 5.387 | 5.823 | 329,759 | +0.43(+7.91%) |
Feb 08, 2019 | 5.567 | 5.662 | 5.330 | 5.396 | 420,491 | -0.16(-2.90%) |
Feb 07, 2019 | 5.890 | 5.899 | 5.539 | 5.558 | 319,848 | -0.40(-6.69%) |
Feb 06, 2019 | 5.937 | 6.117 | 5.861 | 5.956 | 192,317 | -0.08(-1.26%) |
Feb 05, 2019 | 6.203 | 6.222 | 6.032 | 6.032 | 203,947 | -0.10(-1.70%) |
Feb 04, 2019 | 5.709 | 6.193 | 5.681 | 6.136 | 257,202 | +0.39(+6.77%) |
Feb 01, 2019 | 5.757 | 5.909 | 5.672 | 5.747 | 176,715 | +0.05(+0.83%) |
Jan 31, 2019 | 5.757 | 5.823 | 5.681 | 5.700 | 266,551 | -0.08(-1.31%) |
Jan 30, 2019 | 5.596 | 5.831 | 5.548 | 5.776 | 208,954 | +0.23(+4.10%) |
Jan 29, 2019 | 5.567 | 5.690 | 5.501 | 5.548 | 185,423 | -0.02(-0.34%) |
Jan 28, 2019 | 5.937 | 5.937 | 5.520 | 5.567 | 321,295 | -0.52(-8.57%) |
Jan 25, 2019 | 5.842 | 6.136 | 5.804 | 6.089 | 227,432 | +0.27(+4.56%) |
Jan 24, 2019 | 5.567 | 5.918 | 5.548 | 5.823 | 175,962 | +0.26(+4.60%) |
Jan 23, 2019 | 5.804 | 5.871 | 5.491 | 5.567 | 246,286 | -0.21(-3.61%) |
Jan 22, 2019 | 6.089 | 6.125 | 5.719 | 5.776 | 405,748 | -0.37(-6.02%) |
Jan 18, 2019 | 6.222 | 6.241 | 6.070 | 6.146 | 293,226 | -0.05(-0.77%) |
Jan 17, 2019 | 6.222 | 6.297 | 5.923 | 6.193 | 417,706 | -0.13(-2.10%) |
Jan 16, 2019 | 6.326 | 6.449 | 6.108 | 6.326 | 253,890 | -0.02(-0.30%) |
Jan 15, 2019 | 6.203 | 6.449 | 6.165 | 6.345 | 234,452 | +0.15(+2.45%) |
Jan 14, 2019 | 6.013 | 6.297 | 5.994 | 6.193 | 183,437 | +0.03(+0.46%) |
Jan 11, 2019 | 6.136 | 6.326 | 6.060 | 6.165 | 319,796 | -0.12(-1.96%) |
Jan 10, 2019 | 6.098 | 6.307 | 5.966 | 6.288 | 222,460 | +0.06(+0.91%) |
Jan 09, 2019 | 6.041 | 6.297 | 5.987 | 6.231 | 416,339 | +0.25(+4.12%) |
Jan 08, 2019 | 6.070 | 6.231 | 5.880 | 5.984 | 454,447 | +0.03(+0.48%) |
Jan 07, 2019 | 5.586 | 6.373 | 5.501 | 5.956 | 692,948 | +0.46(+8.28%) |
Jan 04, 2019 | 5.074 | 5.520 | 5.017 | 5.501 | 454,653 | +0.53(+10.69%) |
Jan 03, 2019 | 4.970 | 5.112 | 4.714 | 4.970 | 448,280 | -0.01(-0.19%) |