Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.314 | 6.389 | 6.289 | 6.342 | 45,726 | +0.01(+0.14%) |
May 30, 2019 | 6.314 | 6.396 | 6.289 | 6.333 | 28,562 | +0.01(+0.20%) |
May 29, 2019 | 6.333 | 6.383 | 6.276 | 6.320 | 59,032 | -0.02(-0.30%) |
May 28, 2019 | 6.415 | 6.484 | 6.339 | 6.339 | 48,301 | -0.08(-1.17%) |
May 24, 2019 | 6.465 | 6.490 | 6.308 | 6.415 | 114,874 | -0.03(-0.39%) |
May 23, 2019 | 6.546 | 6.553 | 6.402 | 6.440 | 108,512 | -0.11(-1.63%) |
May 22, 2019 | 6.571 | 6.584 | 6.540 | 6.546 | 34,771 | -0.01(-0.10%) |
May 21, 2019 | 6.516 | 6.589 | 6.516 | 6.553 | 35,302 | +0.04(+0.66%) |
May 20, 2019 | 6.504 | 6.553 | 6.497 | 6.510 | 35,948 | -0.02(-0.28%) |
May 17, 2019 | 6.510 | 6.608 | 6.510 | 6.528 | 47,474 | -0.04(-0.56%) |
May 16, 2019 | 6.663 | 6.700 | 6.549 | 6.565 | 103,453 | -0.12(-1.83%) |
May 15, 2019 | 6.596 | 6.730 | 6.596 | 6.687 | 30,241 | +0.06(+0.93%) |
May 14, 2019 | 6.779 | 6.810 | 6.510 | 6.626 | 204,051 | -0.27(-3.91%) |
May 13, 2019 | 6.908 | 6.908 | 6.854 | 6.896 | 44,304 | +0.02(+0.36%) |
May 10, 2019 | 6.749 | 6.877 | 6.743 | 6.871 | 36,380 | +0.12(+1.82%) |
May 09, 2019 | 6.724 | 6.767 | 6.724 | 6.749 | 25,019 | -0.01(-0.18%) |
May 08, 2019 | 6.767 | 6.835 | 6.749 | 6.761 | 24,264 | -0.06(-0.81%) |
May 07, 2019 | 6.847 | 6.890 | 6.779 | 6.816 | 34,184 | -0.04(-0.54%) |
May 06, 2019 | 6.816 | 6.865 | 6.810 | 6.853 | 15,100 | +0.01(+0.18%) |
May 03, 2019 | 6.884 | 6.923 | 6.835 | 6.841 | 59,546 | -0.04(-0.62%) |
May 02, 2019 | 6.945 | 6.961 | 6.880 | 6.884 | 26,517 | -0.06(-0.79%) |
May 01, 2019 | 6.963 | 6.969 | 6.914 | 6.939 | 35,542 | -0.04(-0.53%) |
Apr 30, 2019 | 6.902 | 6.976 | 6.902 | 6.976 | 32,463 | -0.01(-0.18%) |
Apr 29, 2019 | 6.982 | 6.988 | 6.859 | 6.988 | 43,253 | +0.01(+0.09%) |
Apr 26, 2019 | 6.884 | 6.988 | 6.884 | 6.982 | 54,815 | +0.10(+1.42%) |
Apr 25, 2019 | 6.896 | 6.914 | 6.828 | 6.884 | 41,635 | +0.02(+0.36%) |
Apr 24, 2019 | 6.890 | 6.890 | 6.849 | 6.859 | 20,464 | -0.02(-0.27%) |
Apr 23, 2019 | 6.841 | 6.889 | 6.841 | 6.877 | 32,502 | -0.01(-0.09%) |
Apr 22, 2019 | 6.865 | 6.890 | 6.863 | 6.884 | 21,839 | +0.03(+0.45%) |
Apr 18, 2019 | 6.822 | 6.868 | 6.822 | 6.853 | 40,295 | +0.00(+0.00%) |
Apr 17, 2019 | 6.847 | 6.865 | 6.841 | 6.853 | 22,430 | -0.01(-0.09%) |
Apr 16, 2019 | 6.902 | 6.902 | 6.859 | 6.859 | 41,862 | -0.04(-0.62%) |
Apr 15, 2019 | 6.896 | 6.902 | 6.841 | 6.902 | 16,725 | +0.00(+0.00%) |
Apr 12, 2019 | 6.853 | 6.902 | 6.853 | 6.902 | 38,175 | +0.04(+0.54%) |
Apr 11, 2019 | 6.859 | 6.871 | 6.835 | 6.865 | 33,453 | +0.03(+0.45%) |
Apr 10, 2019 | 6.835 | 6.859 | 6.835 | 6.835 | 16,855 | +0.01(+0.18%) |
Apr 09, 2019 | 6.816 | 6.835 | 6.779 | 6.822 | 27,252 | +0.03(+0.45%) |
Apr 08, 2019 | 6.755 | 6.835 | 6.755 | 6.792 | 27,634 | +0.01(+0.18%) |
Apr 05, 2019 | 6.761 | 6.779 | 6.743 | 6.779 | 61,178 | +0.04(+0.55%) |
Apr 04, 2019 | 6.736 | 6.755 | 6.732 | 6.743 | 18,518 | -0.02(-0.27%) |
Apr 03, 2019 | 6.718 | 6.761 | 6.707 | 6.761 | 43,103 | +0.06(+0.91%) |
Apr 02, 2019 | 6.694 | 6.736 | 6.682 | 6.700 | 24,577 | +0.01(+0.09%) |
Apr 01, 2019 | 6.663 | 6.743 | 6.663 | 6.694 | 54,572 | -0.04(-0.55%) |
Mar 29, 2019 | 6.743 | 6.743 | 6.681 | 6.730 | 24,960 | +0.05(+0.73%) |
Mar 28, 2019 | 6.743 | 6.749 | 6.681 | 6.681 | 39,078 | -0.07(-1.09%) |
Mar 27, 2019 | 6.786 | 6.833 | 6.755 | 6.755 | 28,141 | -0.05(-0.72%) |
Mar 26, 2019 | 6.736 | 6.841 | 6.724 | 6.804 | 31,540 | +0.09(+1.28%) |
Mar 25, 2019 | 6.773 | 6.773 | 6.681 | 6.718 | 34,346 | -0.07(-1.08%) |
Mar 22, 2019 | 6.822 | 6.822 | 6.730 | 6.792 | 21,208 | -0.04(-0.63%) |
Mar 21, 2019 | 6.779 | 6.848 | 6.779 | 6.835 | 17,963 | +0.04(+0.54%) |
Mar 20, 2019 | 6.804 | 6.828 | 6.748 | 6.798 | 36,349 | +0.01(+0.18%) |
Mar 19, 2019 | 6.804 | 6.834 | 6.767 | 6.786 | 37,455 | +0.03(+0.45%) |
Mar 18, 2019 | 6.761 | 6.794 | 6.730 | 6.755 | 38,348 | -0.04(-0.53%) |
Mar 15, 2019 | 6.761 | 6.803 | 6.715 | 6.791 | 37,685 | +0.03(+0.44%) |
Mar 14, 2019 | 6.773 | 6.792 | 6.730 | 6.761 | 35,042 | +0.01(+0.09%) |
Mar 13, 2019 | 6.777 | 6.786 | 6.753 | 6.755 | 27,541 | +0.00(+0.00%) |
Mar 12, 2019 | 6.792 | 6.792 | 6.755 | 6.755 | 39,349 | -0.03(-0.45%) |
Mar 11, 2019 | 6.786 | 6.792 | 6.755 | 6.786 | 28,396 | -0.02(-0.27%) |
Mar 08, 2019 | 6.792 | 6.853 | 6.755 | 6.804 | 45,353 | +0.05(+0.73%) |
Mar 07, 2019 | 6.804 | 6.804 | 6.755 | 6.755 | 19,454 | -0.03(-0.46%) |
Mar 06, 2019 | 6.810 | 6.810 | 6.773 | 6.786 | 17,415 | -0.02(-0.35%) |
Mar 05, 2019 | 6.810 | 6.841 | 6.779 | 6.810 | 18,111 | -0.02(-0.27%) |
Mar 04, 2019 | 6.841 | 6.841 | 6.779 | 6.828 | 14,067 | -0.02(-0.27%) |