Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.162 | 6.162 | 6.047 | 6.047 | 8,629 | -0.11(-1.74%) |
May 30, 2019 | 6.129 | 6.211 | 6.048 | 6.154 | 13,260 | +0.11(+1.76%) |
May 29, 2019 | 6.187 | 6.317 | 6.048 | 6.048 | 22,515 | -0.15(-2.37%) |
May 28, 2019 | 6.072 | 6.244 | 6.072 | 6.195 | 30,034 | +0.12(+2.02%) |
May 24, 2019 | 6.138 | 6.187 | 6.023 | 6.072 | 21,168 | +0.05(+0.81%) |
May 23, 2019 | 6.277 | 6.277 | 6.023 | 6.023 | 39,129 | -0.25(-3.91%) |
May 22, 2019 | 6.317 | 6.317 | 6.252 | 6.268 | 10,701 | -0.09(-1.41%) |
May 21, 2019 | 6.465 | 6.465 | 6.326 | 6.358 | 26,369 | -0.04(-0.64%) |
May 20, 2019 | 6.326 | 6.399 | 6.309 | 6.399 | 37,904 | +0.07(+1.16%) |
May 17, 2019 | 6.399 | 6.399 | 6.260 | 6.326 | 9,299 | -0.02(-0.39%) |
May 16, 2019 | 6.350 | 6.350 | 6.285 | 6.350 | 14,121 | +0.03(+0.52%) |
May 15, 2019 | 6.366 | 6.366 | 6.121 | 6.317 | 30,472 | -0.02(-0.26%) |
May 14, 2019 | 6.244 | 6.391 | 6.244 | 6.334 | 52,278 | -0.02(-0.39%) |
May 13, 2019 | 6.383 | 6.489 | 6.228 | 6.358 | 42,450 | -0.08(-1.27%) |
May 10, 2019 | 6.383 | 6.481 | 6.383 | 6.440 | 13,949 | +0.03(+0.51%) |
May 09, 2019 | 6.473 | 6.538 | 6.334 | 6.407 | 42,972 | -0.11(-1.75%) |
May 08, 2019 | 6.618 | 6.618 | 6.375 | 6.522 | 28,840 | -0.03(-0.50%) |
May 07, 2019 | 6.571 | 6.571 | 6.538 | 6.554 | 9,359 | +0.02(+0.25%) |
May 06, 2019 | 6.571 | 6.636 | 6.538 | 6.538 | 38,463 | -0.02(-0.37%) |
May 03, 2019 | 6.530 | 6.563 | 6.506 | 6.563 | 30,834 | +0.08(+1.26%) |
May 02, 2019 | 6.530 | 6.571 | 6.236 | 6.481 | 18,502 | -0.03(-0.50%) |
May 01, 2019 | 6.595 | 6.595 | 6.481 | 6.514 | 16,584 | -0.01(-0.13%) |
Apr 30, 2019 | 6.432 | 6.522 | 6.240 | 6.522 | 35,439 | +0.10(+1.53%) |
Apr 29, 2019 | 6.399 | 6.424 | 6.236 | 6.424 | 18,320 | +0.06(+0.90%) |
Apr 26, 2019 | 6.334 | 6.407 | 6.299 | 6.366 | 35,973 | +0.03(+0.52%) |
Apr 25, 2019 | 6.062 | 6.366 | 6.062 | 6.334 | 7,468 | +0.06(+0.91%) |
Apr 24, 2019 | 6.203 | 6.375 | 6.053 | 6.277 | 11,785 | -0.13(-2.04%) |
Apr 23, 2019 | 6.375 | 6.440 | 6.238 | 6.407 | 7,241 | +0.02(+0.38%) |
Apr 22, 2019 | 6.326 | 6.399 | 6.271 | 6.383 | 15,679 | +0.05(+0.77%) |
Apr 18, 2019 | 6.179 | 6.399 | 6.179 | 6.334 | 17,619 | +0.10(+1.57%) |
Apr 17, 2019 | 6.342 | 6.481 | 6.236 | 6.236 | 24,257 | -0.20(-3.17%) |
Apr 16, 2019 | 6.424 | 6.440 | 6.391 | 6.440 | 14,311 | +0.08(+1.29%) |
Apr 15, 2019 | 6.473 | 6.514 | 6.334 | 6.358 | 43,799 | -0.16(-2.51%) |
Apr 12, 2019 | 6.522 | 6.522 | 6.342 | 6.522 | 24,471 | +0.04(+0.63%) |
Apr 11, 2019 | 6.440 | 6.481 | 6.416 | 6.481 | 14,380 | +0.11(+1.80%) |
Apr 10, 2019 | 6.538 | 6.538 | 6.366 | 6.366 | 16,246 | -0.16(-2.38%) |
Apr 09, 2019 | 6.416 | 6.530 | 6.416 | 6.522 | 35,662 | +0.04(+0.63%) |
Apr 08, 2019 | 6.481 | 6.481 | 6.309 | 6.481 | 39,914 | +0.04(+0.63%) |
Apr 05, 2019 | 6.424 | 6.440 | 6.293 | 6.440 | 38,665 | +0.02(+0.38%) |
Apr 04, 2019 | 6.440 | 6.440 | 6.255 | 6.416 | 20,656 | -0.02(-0.38%) |
Apr 03, 2019 | 6.399 | 6.440 | 6.236 | 6.440 | 28,172 | +0.05(+0.77%) |
Apr 02, 2019 | 6.293 | 6.399 | 6.150 | 6.391 | 34,739 | +0.03(+0.51%) |
Apr 01, 2019 | 6.342 | 6.358 | 6.236 | 6.358 | 23,112 | +0.07(+1.04%) |
Mar 29, 2019 | 6.260 | 6.293 | 6.035 | 6.293 | 30,345 | +0.10(+1.58%) |
Mar 28, 2019 | 6.080 | 6.195 | 6.080 | 6.195 | 49,506 | +0.08(+1.34%) |
Mar 27, 2019 | 6.023 | 6.113 | 6.017 | 6.113 | 13,879 | +0.04(+0.67%) |
Mar 26, 2019 | 6.048 | 6.080 | 6.007 | 6.072 | 52,579 | +0.06(+0.95%) |
Mar 25, 2019 | 6.048 | 6.048 | 6.015 | 6.015 | 13,158 | -0.10(-1.60%) |
Mar 22, 2019 | 6.121 | 6.129 | 6.048 | 6.113 | 38,665 | -0.02(-0.40%) |
Mar 21, 2019 | 6.219 | 6.236 | 6.089 | 6.138 | 49,481 | -0.13(-2.09%) |
Mar 20, 2019 | 6.326 | 6.326 | 6.252 | 6.268 | 247,963 | -0.04(-0.65%) |
Mar 19, 2019 | 6.228 | 6.309 | 6.178 | 6.309 | 164,330 | +0.01(+0.13%) |
Mar 18, 2019 | 6.268 | 6.403 | 6.211 | 6.301 | 226,700 | +0.01(+0.13%) |
Mar 15, 2019 | 6.277 | 6.383 | 6.129 | 6.293 | 170,814 | +0.08(+1.32%) |
Mar 14, 2019 | 6.326 | 6.326 | 6.211 | 6.211 | 125,470 | -0.02(-0.39%) |
Mar 13, 2019 | 6.195 | 6.317 | 6.138 | 6.236 | 106,328 | +0.02(+0.39%) |
Mar 12, 2019 | 6.375 | 6.383 | 6.211 | 6.211 | 29,214 | -0.15(-2.31%) |
Mar 11, 2019 | 6.416 | 6.416 | 6.215 | 6.358 | 61,338 | +0.04(+0.65%) |
Mar 08, 2019 | 6.309 | 6.317 | 6.200 | 6.317 | 116,731 | +0.04(+0.65%) |
Mar 07, 2019 | 6.129 | 6.293 | 6.097 | 6.277 | 44,242 | +0.16(+2.54%) |
Mar 06, 2019 | 6.211 | 6.211 | 6.121 | 6.121 | 86,467 | -0.17(-2.73%) |
Mar 05, 2019 | 6.211 | 6.293 | 6.138 | 6.293 | 22,859 | +0.20(+3.22%) |
Mar 04, 2019 | 6.097 | 6.334 | 6.097 | 6.097 | 63,617 | -0.13(-2.10%) |