Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.093 | 6.200 | 6.090 | 6.200 | 149,100 | +0.07(+1.14%) |
May 30, 2019 | 6.160 | 6.160 | 6.105 | 6.130 | 248,142 | -0.11(-1.76%) |
May 29, 2019 | 6.202 | 6.270 | 6.200 | 6.240 | 331,578 | -0.15(-2.35%) |
May 28, 2019 | 6.370 | 6.410 | 6.340 | 6.390 | 57,329 | -0.02(-0.31%) |
May 24, 2019 | 6.410 | 6.450 | 6.410 | 6.410 | 89,900 | +0.12(+1.91%) |
May 23, 2019 | 6.290 | 6.330 | 6.270 | 6.290 | 247,111 | -0.10(-1.56%) |
May 22, 2019 | 6.350 | 6.400 | 6.350 | 6.390 | 71,841 | +0.03(+0.47%) |
May 21, 2019 | 6.350 | 6.410 | 6.340 | 6.360 | 64,530 | +0.09(+1.44%) |
May 20, 2019 | 6.280 | 6.320 | 6.260 | 6.270 | 175,049 | +0.05(+0.80%) |
May 17, 2019 | 6.180 | 6.260 | 6.180 | 6.220 | 64,600 | +0.05(+0.81%) |
May 16, 2019 | 6.200 | 6.250 | 6.170 | 6.170 | 91,478 | -0.05(-0.80%) |
May 15, 2019 | 6.147 | 6.270 | 6.120 | 6.220 | 129,321 | +0.00(+0.05%) |
May 14, 2019 | 6.150 | 6.240 | 6.120 | 6.217 | 210,975 | +0.09(+1.42%) |
May 13, 2019 | 6.170 | 6.180 | 6.110 | 6.130 | 71,932 | -0.14(-2.23%) |
May 10, 2019 | 6.194 | 6.270 | 6.182 | 6.270 | 1,756,600 | +0.07(+1.13%) |
May 09, 2019 | 6.150 | 6.200 | 6.120 | 6.200 | 390,771 | -0.06(-0.96%) |
May 08, 2019 | 6.200 | 6.410 | 6.150 | 6.260 | 142,242 | +0.08(+1.29%) |
May 07, 2019 | 6.230 | 6.240 | 6.180 | 6.180 | 71,016 | -0.03(-0.40%) |
May 06, 2019 | 6.180 | 6.240 | 6.160 | 6.205 | 82,304 | -0.02(-0.32%) |
May 03, 2019 | 6.204 | 6.247 | 6.180 | 6.225 | 88,900 | +0.01(+0.24%) |
May 02, 2019 | 6.260 | 6.260 | 6.164 | 6.210 | 195,110 | -0.04(-0.64%) |
May 01, 2019 | 6.348 | 6.350 | 6.230 | 6.250 | 67,991 | -0.05(-0.79%) |
Apr 30, 2019 | 6.180 | 6.340 | 6.180 | 6.300 | 129,807 | +0.15(+2.44%) |
Apr 29, 2019 | 6.130 | 6.190 | 6.110 | 6.150 | 57,441 | -0.01(-0.16%) |
Apr 26, 2019 | 6.160 | 6.200 | 6.160 | 6.160 | 167,700 | +0.06(+0.98%) |
Apr 25, 2019 | 6.100 | 6.170 | 6.100 | 6.100 | 80,961 | +0.01(+0.16%) |
Apr 24, 2019 | 6.088 | 6.116 | 6.060 | 6.090 | 84,239 | -0.06(-0.98%) |
Apr 23, 2019 | 6.145 | 6.160 | 6.110 | 6.150 | 82,786 | +0.01(+0.16%) |
Apr 22, 2019 | 6.210 | 6.210 | 6.140 | 6.140 | 88,299 | +0.00(+0.00%) |
Apr 18, 2019 | 6.155 | 6.180 | 6.130 | 6.140 | 133,500 | -0.04(-0.73%) |
Apr 17, 2019 | 6.150 | 6.210 | 6.150 | 6.185 | 69,444 | +0.09(+1.56%) |
Apr 16, 2019 | 6.160 | 6.180 | 6.090 | 6.090 | 85,617 | -0.14(-2.25%) |
Apr 15, 2019 | 6.291 | 6.300 | 6.230 | 6.230 | 69,729 | -0.05(-0.88%) |
Apr 12, 2019 | 6.290 | 6.320 | 6.260 | 6.285 | 64,300 | -0.04(-0.71%) |
Apr 11, 2019 | 6.320 | 6.330 | 6.270 | 6.330 | 69,506 | -0.00(-0.08%) |
Apr 10, 2019 | 6.350 | 6.360 | 6.330 | 6.335 | 155,365 | +0.01(+0.16%) |
Apr 09, 2019 | 6.337 | 6.360 | 6.300 | 6.325 | 51,608 | -0.04(-0.55%) |
Apr 08, 2019 | 6.370 | 6.390 | 6.330 | 6.360 | 106,530 | +0.01(+0.16%) |
Apr 05, 2019 | 6.303 | 6.360 | 6.300 | 6.350 | 79,700 | +0.01(+0.16%) |
Apr 04, 2019 | 6.360 | 6.380 | 6.320 | 6.340 | 120,392 | -0.02(-0.31%) |
Apr 03, 2019 | 6.320 | 6.370 | 6.310 | 6.360 | 196,458 | +0.05(+0.79%) |
Apr 02, 2019 | 6.290 | 6.330 | 6.270 | 6.310 | 42,730 | -0.02(-0.32%) |
Apr 01, 2019 | 6.324 | 6.330 | 6.280 | 6.330 | 59,389 | -0.03(-0.47%) |
Mar 29, 2019 | 6.330 | 6.380 | 6.330 | 6.360 | 54,700 | +0.02(+0.32%) |
Mar 28, 2019 | 6.350 | 6.370 | 6.320 | 6.340 | 78,908 | -0.05(-0.78%) |
Mar 27, 2019 | 6.360 | 6.420 | 6.330 | 6.390 | 81,475 | +0.00(+0.00%) |
Mar 26, 2019 | 6.370 | 6.420 | 6.350 | 6.390 | 124,806 | +0.08(+1.35%) |
Mar 25, 2019 | 6.400 | 6.400 | 6.280 | 6.305 | 86,856 | +0.02(+0.40%) |
Mar 22, 2019 | 6.300 | 6.340 | 6.260 | 6.280 | 79,100 | -0.03(-0.48%) |
Mar 21, 2019 | 6.305 | 6.320 | 6.250 | 6.310 | 109,281 | +0.01(+0.16%) |
Mar 20, 2019 | 6.270 | 6.330 | 6.230 | 6.300 | 112,870 | +0.09(+1.45%) |
Mar 19, 2019 | 6.235 | 6.260 | 6.181 | 6.210 | 64,304 | +0.01(+0.16%) |
Mar 18, 2019 | 6.180 | 6.200 | 6.160 | 6.200 | 85,515 | +0.05(+0.81%) |
Mar 15, 2019 | 6.230 | 6.230 | 6.135 | 6.150 | 149,500 | -0.01(-0.16%) |
Mar 14, 2019 | 6.140 | 6.190 | 6.140 | 6.160 | 138,860 | -0.01(-0.24%) |
Mar 13, 2019 | 6.180 | 6.200 | 6.140 | 6.175 | 33,502 | +0.00(+0.08%) |
Mar 12, 2019 | 6.160 | 6.190 | 6.140 | 6.170 | 142,587 | +0.06(+0.98%) |
Mar 11, 2019 | 6.065 | 6.120 | 6.065 | 6.110 | 61,475 | -0.02(-0.33%) |
Mar 08, 2019 | 6.100 | 6.140 | 6.100 | 6.130 | 162,500 | +0.02(+0.41%) |
Mar 07, 2019 | 6.120 | 6.160 | 6.080 | 6.105 | 91,618 | +0.03(+0.41%) |
Mar 06, 2019 | 6.051 | 6.080 | 6.030 | 6.080 | 101,379 | +0.09(+1.59%) |
Mar 05, 2019 | 6.010 | 6.010 | 5.960 | 5.985 | 66,228 | +0.02(+0.25%) |
Mar 04, 2019 | 5.956 | 5.990 | 5.930 | 5.970 | 37,492 | -0.04(-0.58%) |