Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.729 | 6.765 | 6.670 | 6.670 | 741,514 | -0.10(-1.41%) |
May 30, 2019 | 6.736 | 6.802 | 6.736 | 6.765 | 435,635 | +0.03(+0.44%) |
May 29, 2019 | 6.780 | 6.787 | 6.707 | 6.736 | 661,391 | -0.07(-0.97%) |
May 28, 2019 | 6.773 | 6.809 | 6.773 | 6.802 | 410,850 | +0.03(+0.43%) |
May 24, 2019 | 6.787 | 6.817 | 6.758 | 6.773 | 493,069 | -0.01(-0.11%) |
May 23, 2019 | 6.809 | 6.809 | 6.758 | 6.780 | 430,420 | -0.03(-0.43%) |
May 22, 2019 | 6.773 | 6.864 | 6.765 | 6.809 | 636,853 | +0.01(+0.22%) |
May 21, 2019 | 6.809 | 6.836 | 6.765 | 6.795 | 623,349 | -0.01(-0.11%) |
May 20, 2019 | 6.802 | 6.846 | 6.787 | 6.802 | 426,646 | -0.01(-0.11%) |
May 17, 2019 | 6.817 | 6.853 | 6.802 | 6.809 | 439,314 | -0.01(-0.21%) |
May 16, 2019 | 6.809 | 6.839 | 6.780 | 6.824 | 403,050 | +0.01(+0.22%) |
May 15, 2019 | 6.743 | 6.809 | 6.743 | 6.809 | 425,279 | +0.07(+1.09%) |
May 14, 2019 | 6.743 | 6.824 | 6.729 | 6.736 | 903,876 | -0.02(-0.37%) |
May 13, 2019 | 6.739 | 6.779 | 6.739 | 6.761 | 483,020 | -0.04(-0.64%) |
May 10, 2019 | 6.746 | 6.819 | 6.739 | 6.805 | 506,769 | +0.04(+0.65%) |
May 09, 2019 | 6.783 | 6.797 | 6.747 | 6.761 | 458,037 | -0.03(-0.43%) |
May 08, 2019 | 6.732 | 6.826 | 6.724 | 6.790 | 345,687 | +0.04(+0.65%) |
May 07, 2019 | 6.797 | 6.805 | 6.746 | 6.746 | 859,440 | -0.09(-1.38%) |
May 06, 2019 | 6.797 | 6.863 | 6.775 | 6.841 | 569,989 | +0.00(+0.00%) |
May 03, 2019 | 6.856 | 6.856 | 6.812 | 6.841 | 377,194 | +0.03(+0.43%) |
May 02, 2019 | 6.819 | 6.855 | 6.797 | 6.812 | 674,510 | -0.03(-0.43%) |
May 01, 2019 | 6.885 | 6.885 | 6.812 | 6.841 | 818,872 | -0.01(-0.21%) |
Apr 30, 2019 | 6.848 | 6.856 | 6.805 | 6.856 | 525,210 | +0.01(+0.21%) |
Apr 29, 2019 | 6.834 | 6.863 | 6.775 | 6.841 | 544,694 | +0.01(+0.21%) |
Apr 26, 2019 | 6.805 | 6.863 | 6.805 | 6.826 | 515,416 | +0.02(+0.32%) |
Apr 25, 2019 | 6.812 | 6.826 | 6.797 | 6.805 | 427,728 | -0.02(-0.32%) |
Apr 24, 2019 | 6.775 | 6.863 | 6.754 | 6.826 | 723,104 | +0.05(+0.75%) |
Apr 23, 2019 | 6.681 | 6.775 | 6.666 | 6.775 | 626,444 | +0.09(+1.31%) |
Apr 22, 2019 | 6.710 | 6.732 | 6.681 | 6.688 | 526,609 | -0.02(-0.33%) |
Apr 18, 2019 | 6.703 | 6.732 | 6.681 | 6.710 | 470,394 | +0.01(+0.11%) |
Apr 17, 2019 | 6.739 | 6.797 | 6.637 | 6.703 | 808,732 | -0.02(-0.32%) |
Apr 16, 2019 | 6.703 | 6.732 | 6.695 | 6.724 | 415,192 | +0.03(+0.44%) |
Apr 15, 2019 | 6.695 | 6.717 | 6.666 | 6.695 | 498,841 | -0.01(-0.22%) |
Apr 12, 2019 | 6.710 | 6.761 | 6.695 | 6.710 | 454,060 | +0.01(+0.17%) |
Apr 11, 2019 | 6.705 | 6.734 | 6.669 | 6.698 | 691,197 | -0.04(-0.54%) |
Apr 10, 2019 | 6.698 | 6.734 | 6.655 | 6.734 | 586,375 | +0.04(+0.65%) |
Apr 09, 2019 | 6.669 | 6.702 | 6.640 | 6.691 | 450,566 | +0.02(+0.33%) |
Apr 08, 2019 | 6.626 | 6.684 | 6.626 | 6.669 | 531,276 | +0.03(+0.44%) |
Apr 05, 2019 | 6.633 | 6.655 | 6.597 | 6.640 | 587,190 | +0.00(+0.00%) |
Apr 04, 2019 | 6.669 | 6.691 | 6.604 | 6.640 | 486,148 | -0.03(-0.43%) |
Apr 03, 2019 | 6.691 | 6.691 | 6.640 | 6.669 | 639,475 | +0.00(+0.00%) |
Apr 02, 2019 | 6.604 | 6.691 | 6.596 | 6.669 | 638,076 | +0.08(+1.21%) |
Apr 01, 2019 | 6.568 | 6.640 | 6.546 | 6.590 | 1,050,875 | +0.07(+1.11%) |
Mar 29, 2019 | 6.561 | 6.619 | 6.503 | 6.517 | 1,650,679 | -0.01(-0.22%) |
Mar 28, 2019 | 6.575 | 6.582 | 6.532 | 6.532 | 602,095 | -0.05(-0.77%) |
Mar 27, 2019 | 6.590 | 6.612 | 6.568 | 6.582 | 617,844 | -0.01(-0.11%) |
Mar 26, 2019 | 6.488 | 6.597 | 6.481 | 6.590 | 581,847 | +0.14(+2.13%) |
Mar 25, 2019 | 6.575 | 6.597 | 6.445 | 6.452 | 1,298,093 | -0.12(-1.87%) |
Mar 22, 2019 | 6.524 | 6.575 | 6.508 | 6.575 | 649,610 | +0.06(+0.89%) |
Mar 21, 2019 | 6.546 | 6.553 | 6.503 | 6.517 | 957,969 | -0.02(-0.33%) |
Mar 20, 2019 | 6.546 | 6.553 | 6.503 | 6.539 | 893,755 | -0.01(-0.11%) |
Mar 19, 2019 | 6.553 | 6.590 | 6.539 | 6.546 | 693,808 | +0.00(+0.00%) |
Mar 18, 2019 | 6.582 | 6.582 | 6.517 | 6.546 | 624,574 | -0.01(-0.11%) |
Mar 15, 2019 | 6.582 | 6.582 | 6.532 | 6.553 | 389,020 | -0.01(-0.11%) |
Mar 14, 2019 | 6.503 | 6.568 | 6.488 | 6.561 | 617,599 | +0.06(+0.85%) |
Mar 13, 2019 | 6.542 | 6.563 | 6.485 | 6.506 | 853,105 | -0.03(-0.44%) |
Mar 12, 2019 | 6.563 | 6.570 | 6.470 | 6.534 | 1,308,174 | -0.04(-0.66%) |
Mar 11, 2019 | 6.563 | 6.585 | 6.561 | 6.578 | 607,823 | +0.01(+0.22%) |
Mar 08, 2019 | 6.527 | 6.563 | 6.506 | 6.563 | 694,652 | +0.04(+0.55%) |
Mar 07, 2019 | 6.477 | 6.527 | 6.441 | 6.527 | 322,636 | +0.05(+0.78%) |
Mar 06, 2019 | 6.542 | 6.560 | 6.455 | 6.477 | 1,283,802 | -0.11(-1.64%) |
Mar 05, 2019 | 6.599 | 6.599 | 6.484 | 6.585 | 1,159,826 | -0.01(-0.22%) |
Mar 04, 2019 | 6.621 | 6.628 | 6.556 | 6.599 | 637,397 | +0.04(+0.55%) |