Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.555 | 6.575 | 6.555 | 6.565 | 36,000 | +0.04(+0.54%) |
May 30, 2019 | 6.580 | 6.580 | 6.530 | 6.530 | 20,418 | -0.05(-0.84%) |
May 29, 2019 | 6.610 | 6.670 | 6.550 | 6.585 | 41,654 | -0.07(-1.05%) |
May 28, 2019 | 6.630 | 6.690 | 6.630 | 6.655 | 13,057 | +0.04(+0.60%) |
May 24, 2019 | 6.510 | 6.630 | 6.510 | 6.615 | 7,500 | -0.08(-1.27%) |
May 23, 2019 | 6.770 | 6.770 | 6.690 | 6.700 | 8,806 | +0.08(+1.21%) |
May 22, 2019 | 6.540 | 6.650 | 6.540 | 6.620 | 4,540 | +0.11(+1.69%) |
May 21, 2019 | 6.650 | 6.650 | 6.510 | 6.510 | 10,476 | -0.13(-1.96%) |
May 20, 2019 | 6.610 | 6.640 | 6.610 | 6.640 | 2,282 | +0.15(+2.31%) |
May 17, 2019 | 6.580 | 6.670 | 6.490 | 6.490 | 11,900 | -0.18(-2.70%) |
May 16, 2019 | 6.630 | 6.775 | 6.630 | 6.670 | 11,117 | +0.16(+2.46%) |
May 15, 2019 | 6.420 | 6.545 | 6.420 | 6.510 | 116,685 | +0.05(+0.77%) |
May 14, 2019 | 6.420 | 6.480 | 6.360 | 6.460 | 50,383 | +0.13(+2.01%) |
May 13, 2019 | 6.390 | 6.390 | 6.260 | 6.333 | 10,671 | +0.04(+0.68%) |
May 10, 2019 | 6.410 | 6.410 | 6.200 | 6.290 | 12,900 | +0.19(+3.11%) |
May 09, 2019 | 6.000 | 6.170 | 6.000 | 6.100 | 18,454 | -0.08(-1.29%) |
May 08, 2019 | 6.230 | 6.260 | 6.140 | 6.180 | 101,034 | +0.10(+1.64%) |
May 07, 2019 | 6.090 | 6.100 | 6.050 | 6.080 | 7,884 | -0.01(-0.16%) |
May 06, 2019 | 6.160 | 6.160 | 6.060 | 6.090 | 23,945 | -0.25(-4.02%) |
May 03, 2019 | 6.140 | 6.420 | 6.140 | 6.345 | 7,700 | +0.21(+3.35%) |
May 02, 2019 | 6.290 | 6.290 | 6.130 | 6.139 | 18,536 | -0.09(-1.45%) |
May 01, 2019 | 6.380 | 6.380 | 6.200 | 6.230 | 10,800 | -0.04(-0.64%) |
Apr 30, 2019 | 6.320 | 6.370 | 6.250 | 6.270 | 13,097 | -0.11(-1.72%) |
Apr 29, 2019 | 6.450 | 6.470 | 6.353 | 6.380 | 12,803 | -0.11(-1.62%) |
Apr 26, 2019 | 6.410 | 6.500 | 6.410 | 6.485 | 31,500 | +0.08(+1.17%) |
Apr 25, 2019 | 6.500 | 6.500 | 6.410 | 6.410 | 7,365 | -0.02(-0.39%) |
Apr 24, 2019 | 6.500 | 6.575 | 6.405 | 6.435 | 13,161 | -0.17(-2.50%) |
Apr 23, 2019 | 6.640 | 6.770 | 6.600 | 6.600 | 36,306 | -0.15(-2.15%) |
Apr 22, 2019 | 6.735 | 6.800 | 6.610 | 6.745 | 9,001 | +0.01(+0.22%) |
Apr 18, 2019 | 6.850 | 6.850 | 6.710 | 6.730 | 74,200 | -0.12(-1.75%) |
Apr 17, 2019 | 7.100 | 7.140 | 6.850 | 6.850 | 45,936 | -0.14(-2.00%) |
Apr 16, 2019 | 6.900 | 7.005 | 6.900 | 6.990 | 10,549 | +0.19(+2.79%) |
Apr 15, 2019 | 6.950 | 6.950 | 6.800 | 6.800 | 7,407 | -0.12(-1.81%) |
Apr 12, 2019 | 7.000 | 7.030 | 6.870 | 6.925 | 11,100 | -0.13(-1.84%) |
Apr 11, 2019 | 7.050 | 7.055 | 6.970 | 7.055 | 10,444 | -0.03(-0.35%) |
Apr 10, 2019 | 7.200 | 7.200 | 7.070 | 7.080 | 3,923 | -0.13(-1.80%) |
Apr 09, 2019 | 7.310 | 7.310 | 7.190 | 7.210 | 20,466 | -0.16(-2.17%) |
Apr 08, 2019 | 7.300 | 7.410 | 7.300 | 7.370 | 16,510 | +0.15(+2.01%) |
Apr 05, 2019 | 7.165 | 7.270 | 7.165 | 7.225 | 7,600 | -0.01(-0.07%) |
Apr 04, 2019 | 7.220 | 7.230 | 7.150 | 7.230 | 3,427 | +0.01(+0.14%) |
Apr 03, 2019 | 7.040 | 7.280 | 7.040 | 7.220 | 5,403 | +0.14(+2.05%) |
Apr 02, 2019 | 7.000 | 7.105 | 7.000 | 7.075 | 11,740 | +0.04(+0.57%) |
Apr 01, 2019 | 7.000 | 7.057 | 6.832 | 7.035 | 10,835 | +0.11(+1.59%) |
Mar 29, 2019 | 6.915 | 7.020 | 6.912 | 6.925 | 25,200 | -0.04(-0.50%) |
Mar 28, 2019 | 6.950 | 6.980 | 6.880 | 6.960 | 4,025 | +0.05(+0.72%) |
Mar 27, 2019 | 7.080 | 7.080 | 6.850 | 6.910 | 29,634 | -0.33(-4.56%) |
Mar 26, 2019 | 7.335 | 7.340 | 7.240 | 7.240 | 30,171 | -0.05(-0.69%) |
Mar 25, 2019 | 7.350 | 7.350 | 7.244 | 7.290 | 5,270 | -0.03(-0.41%) |
Mar 22, 2019 | 7.500 | 7.500 | 7.310 | 7.320 | 10,700 | -0.16(-2.14%) |
Mar 21, 2019 | 7.440 | 7.560 | 7.332 | 7.480 | 9,016 | +0.09(+1.22%) |
Mar 20, 2019 | 7.620 | 7.620 | 7.150 | 7.390 | 6,973 | -0.02(-0.27%) |
Mar 19, 2019 | 7.410 | 7.500 | 7.361 | 7.410 | 28,365 | +0.12(+1.58%) |
Mar 18, 2019 | 7.570 | 7.570 | 7.295 | 7.295 | 20,612 | -0.02(-0.27%) |
Mar 15, 2019 | 7.250 | 7.355 | 7.220 | 7.315 | 4,300 | -0.03(-0.41%) |
Mar 14, 2019 | 7.305 | 7.380 | 7.305 | 7.345 | 2,076 | +0.14(+1.94%) |
Mar 13, 2019 | 7.150 | 7.210 | 7.090 | 7.205 | 16,746 | +0.03(+0.35%) |
Mar 12, 2019 | 7.150 | 7.250 | 7.110 | 7.180 | 22,988 | -0.07(-0.97%) |
Mar 11, 2019 | 7.010 | 7.290 | 7.010 | 7.250 | 6,285 | +0.13(+1.83%) |
Mar 08, 2019 | 7.150 | 7.175 | 7.060 | 7.120 | 5,600 | +0.00(+0.07%) |
Mar 07, 2019 | 7.200 | 7.200 | 7.050 | 7.115 | 13,159 | -0.12(-1.73%) |
Mar 06, 2019 | 7.100 | 7.340 | 7.100 | 7.240 | 11,709 | +0.01(+0.14%) |
Mar 05, 2019 | 7.230 | 7.270 | 7.200 | 7.230 | 5,634 | +0.04(+0.56%) |
Mar 04, 2019 | 7.040 | 7.370 | 7.040 | 7.190 | 19,218 | -0.04(-0.62%) |