Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.525 | 6.705 | 6.525 | 6.695 | 12,600 | -0.00(-0.07%) |
May 30, 2019 | 6.460 | 6.750 | 6.285 | 6.700 | 15,614 | +0.29(+4.44%) |
May 29, 2019 | 6.250 | 6.595 | 6.250 | 6.415 | 36,028 | +0.18(+2.89%) |
May 28, 2019 | 6.260 | 6.349 | 6.235 | 6.235 | 17,010 | -0.02(-0.32%) |
May 24, 2019 | 6.450 | 6.450 | 6.175 | 6.255 | 6,800 | -0.07(-1.11%) |
May 23, 2019 | 6.260 | 6.440 | 6.195 | 6.325 | 10,544 | -0.10(-1.63%) |
May 22, 2019 | 6.400 | 6.463 | 6.385 | 6.430 | 4,692 | +0.05(+0.78%) |
May 21, 2019 | 6.220 | 6.500 | 6.220 | 6.380 | 24,332 | +0.12(+1.92%) |
May 20, 2019 | 6.492 | 6.575 | 6.260 | 6.260 | 16,494 | -0.35(-5.22%) |
May 17, 2019 | 6.580 | 6.640 | 6.500 | 6.605 | 61,200 | +0.04(+0.61%) |
May 16, 2019 | 6.630 | 6.870 | 6.455 | 6.565 | 30,886 | -0.08(-1.28%) |
May 15, 2019 | 6.650 | 6.694 | 6.500 | 6.650 | 38,002 | -0.01(-0.15%) |
May 14, 2019 | 6.550 | 6.684 | 6.550 | 6.660 | 4,104 | -0.04(-0.52%) |
May 13, 2019 | 6.635 | 6.750 | 6.475 | 6.695 | 16,024 | -0.01(-0.14%) |
May 10, 2019 | 6.555 | 6.735 | 6.500 | 6.705 | 22,600 | +0.08(+1.20%) |
May 09, 2019 | 6.790 | 6.790 | 6.565 | 6.625 | 11,060 | -0.15(-2.21%) |
May 08, 2019 | 6.685 | 6.850 | 6.600 | 6.775 | 49,726 | +0.01(+0.07%) |
May 07, 2019 | 6.500 | 6.780 | 6.500 | 6.770 | 16,350 | +0.01(+0.22%) |
May 06, 2019 | 6.780 | 7.066 | 6.712 | 6.755 | 71,356 | -0.04(-0.66%) |
May 03, 2019 | 6.725 | 7.075 | 6.630 | 6.800 | 23,800 | -0.02(-0.29%) |
May 02, 2019 | 6.670 | 6.820 | 6.625 | 6.820 | 8,988 | +0.07(+1.04%) |
May 01, 2019 | 6.825 | 6.825 | 6.720 | 6.750 | 8,384 | -0.07(-1.03%) |
Apr 30, 2019 | 6.795 | 6.820 | 6.600 | 6.820 | 18,278 | -0.02(-0.23%) |
Apr 29, 2019 | 6.835 | 6.854 | 6.750 | 6.835 | 20,122 | -0.05(-0.68%) |
Apr 26, 2019 | 6.940 | 6.940 | 6.850 | 6.883 | 6,000 | -0.07(-1.04%) |
Apr 25, 2019 | 6.935 | 6.960 | 6.900 | 6.955 | 6,866 | -0.11(-1.63%) |
Apr 24, 2019 | 6.965 | 7.070 | 6.965 | 7.070 | 3,150 | +0.10(+1.51%) |
Apr 23, 2019 | 7.133 | 7.133 | 6.800 | 6.965 | 13,546 | +0.01(+0.22%) |
Apr 22, 2019 | 6.922 | 7.119 | 6.922 | 6.950 | 5,402 | -0.12(-1.63%) |
Apr 18, 2019 | 6.950 | 7.112 | 6.930 | 7.065 | 13,000 | +0.19(+2.76%) |
Apr 17, 2019 | 7.157 | 7.157 | 6.800 | 6.875 | 44,696 | -0.20(-2.83%) |
Apr 16, 2019 | 7.232 | 7.232 | 7.075 | 7.075 | 1,266 | +0.02(+0.29%) |
Apr 15, 2019 | 6.910 | 7.105 | 6.900 | 7.055 | 5,250 | -0.15(-2.02%) |
Apr 12, 2019 | 7.010 | 7.245 | 6.912 | 7.200 | 31,000 | +0.12(+1.69%) |
Apr 11, 2019 | 7.060 | 7.175 | 6.850 | 7.080 | 10,918 | -0.12(-1.67%) |
Apr 10, 2019 | 7.275 | 7.275 | 6.907 | 7.200 | 11,938 | +0.16(+2.27%) |
Apr 09, 2019 | 7.470 | 7.470 | 6.853 | 7.040 | 53,144 | -0.17(-2.29%) |
Apr 08, 2019 | 7.175 | 7.406 | 7.175 | 7.205 | 9,440 | +0.04(+0.56%) |
Apr 05, 2019 | 7.210 | 7.210 | 7.025 | 7.165 | 17,600 | +0.11(+1.49%) |
Apr 04, 2019 | 7.815 | 7.835 | 7.060 | 7.060 | 36,412 | -0.48(-6.30%) |
Apr 03, 2019 | 7.000 | 7.535 | 6.882 | 7.535 | 18,874 | +0.08(+1.14%) |
Apr 02, 2019 | 7.295 | 7.558 | 7.255 | 7.450 | 19,264 | -0.05(-0.67%) |
Apr 01, 2019 | 7.630 | 8.265 | 7.500 | 7.500 | 56,656 | -0.18(-2.34%) |
Mar 29, 2019 | 7.000 | 8.015 | 6.900 | 7.680 | 67,600 | +0.87(+12.78%) |
Mar 28, 2019 | 6.717 | 6.890 | 6.679 | 6.810 | 15,086 | +0.02(+0.24%) |
Mar 27, 2019 | 7.050 | 7.050 | 6.617 | 6.793 | 54,974 | -0.01(-0.10%) |
Mar 26, 2019 | 6.640 | 6.920 | 6.585 | 6.800 | 25,598 | +0.12(+1.80%) |
Mar 25, 2019 | 6.695 | 6.775 | 6.549 | 6.680 | 4,136 | -0.06(-0.89%) |
Mar 22, 2019 | 6.625 | 6.740 | 6.580 | 6.740 | 9,600 | +0.18(+2.74%) |
Mar 21, 2019 | 6.528 | 6.700 | 6.528 | 6.560 | 10,102 | -0.06(-0.91%) |
Mar 20, 2019 | 6.530 | 6.750 | 6.530 | 6.620 | 10,792 | -0.01(-0.11%) |
Mar 19, 2019 | 6.600 | 6.760 | 6.530 | 6.628 | 36,790 | +0.05(+0.72%) |
Mar 18, 2019 | 6.625 | 6.750 | 6.555 | 6.580 | 7,394 | +0.07(+1.00%) |
Mar 15, 2019 | 6.847 | 6.847 | 6.515 | 6.515 | 71,400 | -0.27(-3.98%) |
Mar 14, 2019 | 6.885 | 6.885 | 6.785 | 6.785 | 2,798 | -0.12(-1.67%) |
Mar 13, 2019 | 6.760 | 7.004 | 6.690 | 6.900 | 3,964 | +0.08(+1.10%) |
Mar 12, 2019 | 6.780 | 6.910 | 6.775 | 6.825 | 8,800 | +0.06(+0.81%) |
Mar 11, 2019 | 6.885 | 7.260 | 6.689 | 6.770 | 24,058 | -0.08(-1.17%) |
Mar 08, 2019 | 7.035 | 7.035 | 6.675 | 6.850 | 37,800 | -0.08(-1.08%) |
Mar 07, 2019 | 6.965 | 7.329 | 6.925 | 6.925 | 21,928 | -0.04(-0.65%) |
Mar 06, 2019 | 7.025 | 7.265 | 6.940 | 6.970 | 6,552 | -0.06(-0.82%) |
Mar 05, 2019 | 7.085 | 7.500 | 6.920 | 7.027 | 21,364 | +0.03(+0.39%) |
Mar 04, 2019 | 7.085 | 7.375 | 7.000 | 7.000 | 50,470 | -0.08(-1.06%) |