Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.085 | 6.089 | 6.050 | 6.050 | 55,184 | -0.07(-1.22%) |
May 30, 2019 | 6.125 | 6.159 | 6.119 | 6.125 | 60,730 | +0.03(+0.56%) |
May 29, 2019 | 6.132 | 6.146 | 6.091 | 6.091 | 119,266 | -0.06(-1.00%) |
May 28, 2019 | 6.241 | 6.262 | 6.153 | 6.153 | 86,471 | -0.10(-1.53%) |
May 24, 2019 | 6.241 | 6.268 | 6.207 | 6.248 | 51,514 | +0.05(+0.77%) |
May 23, 2019 | 6.275 | 6.303 | 6.180 | 6.200 | 88,140 | -0.11(-1.73%) |
May 22, 2019 | 6.289 | 6.309 | 6.278 | 6.309 | 43,570 | +0.02(+0.33%) |
May 21, 2019 | 6.282 | 6.309 | 6.268 | 6.289 | 50,054 | +0.02(+0.27%) |
May 20, 2019 | 6.285 | 6.285 | 6.258 | 6.272 | 73,209 | -0.02(-0.32%) |
May 17, 2019 | 6.272 | 6.319 | 6.265 | 6.292 | 55,130 | -0.01(-0.21%) |
May 16, 2019 | 6.299 | 6.360 | 6.296 | 6.306 | 62,805 | +0.02(+0.32%) |
May 15, 2019 | 6.265 | 6.285 | 6.231 | 6.285 | 77,986 | +0.01(+0.22%) |
May 14, 2019 | 6.252 | 6.306 | 6.252 | 6.272 | 101,849 | +0.02(+0.32%) |
May 13, 2019 | 6.285 | 6.287 | 6.211 | 6.252 | 134,955 | -0.09(-1.49%) |
May 10, 2019 | 6.346 | 6.355 | 6.306 | 6.346 | 87,646 | +0.01(+0.21%) |
May 09, 2019 | 6.346 | 6.346 | 6.319 | 6.333 | 93,785 | -0.06(-0.95%) |
May 08, 2019 | 6.434 | 6.439 | 6.394 | 6.394 | 93,451 | -0.06(-0.94%) |
May 07, 2019 | 6.515 | 6.515 | 6.407 | 6.455 | 74,647 | -0.07(-1.14%) |
May 06, 2019 | 6.495 | 6.529 | 6.477 | 6.529 | 91,766 | -0.04(-0.62%) |
May 03, 2019 | 6.556 | 6.570 | 6.543 | 6.570 | 57,642 | +0.04(+0.62%) |
May 02, 2019 | 6.570 | 6.570 | 6.509 | 6.529 | 60,259 | -0.03(-0.52%) |
May 01, 2019 | 6.570 | 6.590 | 6.559 | 6.563 | 54,808 | +0.00(+0.00%) |
Apr 30, 2019 | 6.570 | 6.590 | 6.551 | 6.563 | 55,239 | +0.01(+0.10%) |
Apr 29, 2019 | 6.549 | 6.590 | 6.543 | 6.556 | 61,472 | +0.01(+0.10%) |
Apr 26, 2019 | 6.529 | 6.556 | 6.509 | 6.549 | 82,030 | +0.03(+0.41%) |
Apr 25, 2019 | 6.543 | 6.549 | 6.509 | 6.522 | 57,313 | -0.01(-0.10%) |
Apr 24, 2019 | 6.556 | 6.556 | 6.522 | 6.529 | 76,758 | -0.01(-0.21%) |
Apr 23, 2019 | 6.515 | 6.556 | 6.509 | 6.543 | 60,548 | +0.03(+0.42%) |
Apr 22, 2019 | 6.529 | 6.570 | 6.495 | 6.515 | 122,457 | -0.03(-0.41%) |
Apr 18, 2019 | 6.549 | 6.597 | 6.515 | 6.543 | 83,212 | -0.00(-0.05%) |
Apr 17, 2019 | 6.586 | 6.600 | 6.539 | 6.546 | 56,371 | -0.02(-0.31%) |
Apr 16, 2019 | 6.580 | 6.593 | 6.559 | 6.566 | 83,789 | +0.00(+0.00%) |
Apr 15, 2019 | 6.553 | 6.566 | 6.539 | 6.566 | 32,334 | +0.03(+0.41%) |
Apr 12, 2019 | 6.526 | 6.546 | 6.516 | 6.539 | 67,701 | +0.03(+0.52%) |
Apr 11, 2019 | 6.526 | 6.526 | 6.489 | 6.506 | 51,013 | +0.02(+0.31%) |
Apr 10, 2019 | 6.465 | 6.512 | 6.465 | 6.485 | 59,793 | +0.02(+0.31%) |
Apr 09, 2019 | 6.479 | 6.492 | 6.459 | 6.465 | 56,711 | -0.03(-0.52%) |
Apr 08, 2019 | 6.499 | 6.499 | 6.485 | 6.499 | 53,798 | +0.02(+0.31%) |
Apr 05, 2019 | 6.499 | 6.519 | 6.472 | 6.479 | 38,984 | -0.01(-0.10%) |
Apr 04, 2019 | 6.485 | 6.485 | 6.453 | 6.485 | 22,552 | +0.02(+0.31%) |
Apr 03, 2019 | 6.452 | 6.492 | 6.445 | 6.465 | 81,004 | +0.04(+0.63%) |
Apr 02, 2019 | 6.432 | 6.432 | 6.398 | 6.425 | 57,077 | +0.02(+0.31%) |
Apr 01, 2019 | 6.398 | 6.431 | 6.398 | 6.405 | 63,989 | +0.04(+0.63%) |
Mar 29, 2019 | 6.351 | 6.371 | 6.338 | 6.364 | 34,669 | +0.05(+0.74%) |
Mar 28, 2019 | 6.311 | 6.331 | 6.297 | 6.317 | 57,268 | +0.00(+0.00%) |
Mar 27, 2019 | 6.344 | 6.371 | 6.304 | 6.317 | 66,257 | -0.01(-0.21%) |
Mar 26, 2019 | 6.344 | 6.351 | 6.311 | 6.331 | 58,583 | +0.01(+0.21%) |
Mar 25, 2019 | 6.358 | 6.391 | 6.317 | 6.317 | 48,425 | -0.05(-0.84%) |
Mar 22, 2019 | 6.479 | 6.479 | 6.358 | 6.371 | 94,782 | -0.10(-1.56%) |
Mar 21, 2019 | 6.459 | 6.519 | 6.454 | 6.472 | 94,398 | -0.01(-0.21%) |
Mar 20, 2019 | 6.472 | 6.485 | 6.434 | 6.485 | 43,924 | -0.01(-0.16%) |
Mar 19, 2019 | 6.469 | 6.495 | 6.466 | 6.495 | 98,165 | +0.06(+0.93%) |
Mar 18, 2019 | 6.395 | 6.435 | 6.389 | 6.435 | 64,025 | +0.05(+0.84%) |
Mar 15, 2019 | 6.362 | 6.395 | 6.362 | 6.382 | 74,298 | +0.01(+0.21%) |
Mar 14, 2019 | 6.375 | 6.389 | 6.335 | 6.369 | 58,153 | +0.01(+0.10%) |
Mar 13, 2019 | 6.362 | 6.369 | 6.335 | 6.362 | 61,043 | +0.02(+0.32%) |
Mar 12, 2019 | 6.329 | 6.342 | 6.309 | 6.342 | 41,748 | +0.04(+0.64%) |
Mar 11, 2019 | 6.242 | 6.309 | 6.242 | 6.302 | 41,574 | +0.07(+1.07%) |
Mar 08, 2019 | 6.242 | 6.273 | 6.208 | 6.235 | 45,388 | -0.04(-0.64%) |
Mar 07, 2019 | 6.355 | 6.369 | 6.275 | 6.275 | 60,534 | -0.10(-1.57%) |
Mar 06, 2019 | 6.402 | 6.402 | 6.362 | 6.375 | 49,630 | -0.03(-0.42%) |
Mar 05, 2019 | 6.429 | 6.449 | 6.402 | 6.402 | 78,632 | -0.03(-0.52%) |
Mar 04, 2019 | 6.502 | 6.509 | 6.422 | 6.435 | 62,520 | -0.04(-0.62%) |