Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.800 | 6.830 | 6.690 | 6.700 | 2,766,000 | -0.13(-1.90%) |
May 30, 2019 | 6.880 | 6.970 | 6.810 | 6.830 | 706,525 | -0.04(-0.58%) |
May 29, 2019 | 6.850 | 7.035 | 6.790 | 6.870 | 2,678,490 | +0.02(+0.29%) |
May 28, 2019 | 6.780 | 6.900 | 6.660 | 6.850 | 2,037,731 | +0.05(+0.74%) |
May 24, 2019 | 6.920 | 6.925 | 6.680 | 6.800 | 2,438,300 | -0.11(-1.59%) |
May 23, 2019 | 6.940 | 6.960 | 6.900 | 6.910 | 1,946,628 | -0.05(-0.72%) |
May 22, 2019 | 6.980 | 6.990 | 6.910 | 6.960 | 2,127,168 | -0.02(-0.29%) |
May 21, 2019 | 7.100 | 7.165 | 6.950 | 6.980 | 2,602,363 | -0.11(-1.55%) |
May 20, 2019 | 7.240 | 7.250 | 6.900 | 7.090 | 4,545,810 | -0.14(-1.94%) |
May 17, 2019 | 7.330 | 7.360 | 7.190 | 7.230 | 1,459,500 | -0.11(-1.50%) |
May 16, 2019 | 7.390 | 7.410 | 7.340 | 7.340 | 3,128,251 | -0.05(-0.68%) |
May 15, 2019 | 7.370 | 7.420 | 7.340 | 7.390 | 2,787,294 | +0.00(+0.00%) |
May 14, 2019 | 7.390 | 7.400 | 7.350 | 7.390 | 2,521,552 | +0.02(+0.27%) |
May 13, 2019 | 7.360 | 7.390 | 7.320 | 7.370 | 1,082,599 | -0.04(-0.54%) |
May 10, 2019 | 7.320 | 7.410 | 7.320 | 7.410 | 1,410,400 | +0.09(+1.23%) |
May 09, 2019 | 7.310 | 7.350 | 7.280 | 7.320 | 1,235,771 | +0.01(+0.14%) |
May 08, 2019 | 7.330 | 7.370 | 7.300 | 7.310 | 447,088 | -0.04(-0.54%) |
May 07, 2019 | 7.370 | 7.400 | 7.320 | 7.350 | 1,433,917 | -0.04(-0.54%) |
May 06, 2019 | 7.350 | 7.420 | 7.270 | 7.390 | 1,002,259 | -0.02(-0.27%) |
May 03, 2019 | 7.410 | 7.410 | 7.370 | 7.410 | 3,021,200 | +0.00(+0.00%) |
May 02, 2019 | 7.390 | 7.410 | 7.350 | 7.410 | 2,017,078 | +0.02(+0.27%) |
May 01, 2019 | 7.400 | 7.415 | 7.380 | 7.390 | 1,467,929 | +0.00(+0.00%) |
Apr 30, 2019 | 7.400 | 7.500 | 7.350 | 7.390 | 1,277,379 | -0.02(-0.27%) |
Apr 29, 2019 | 7.340 | 7.420 | 7.330 | 7.410 | 2,721,640 | +0.06(+0.82%) |
Apr 26, 2019 | 7.360 | 7.370 | 7.315 | 7.350 | 850,000 | -0.01(-0.14%) |
Apr 25, 2019 | 7.310 | 7.375 | 7.290 | 7.360 | 900,691 | +0.06(+0.82%) |
Apr 24, 2019 | 7.370 | 7.370 | 7.290 | 7.300 | 859,602 | -0.07(-0.95%) |
Apr 23, 2019 | 7.290 | 7.370 | 7.290 | 7.370 | 633,546 | +0.06(+0.82%) |
Apr 22, 2019 | 7.340 | 7.400 | 7.280 | 7.310 | 828,593 | -0.08(-1.08%) |
Apr 18, 2019 | 7.250 | 7.400 | 7.230 | 7.390 | 1,579,600 | +0.13(+1.79%) |
Apr 17, 2019 | 7.320 | 7.365 | 7.250 | 7.260 | 1,211,954 | -0.06(-0.82%) |
Apr 16, 2019 | 7.350 | 7.385 | 7.300 | 7.320 | 837,249 | -0.01(-0.14%) |
Apr 15, 2019 | 7.370 | 7.370 | 7.290 | 7.330 | 877,197 | -0.04(-0.54%) |
Apr 12, 2019 | 7.340 | 7.390 | 7.320 | 7.370 | 672,800 | +0.06(+0.82%) |
Apr 11, 2019 | 7.390 | 7.410 | 7.300 | 7.310 | 1,157,208 | -0.09(-1.22%) |
Apr 10, 2019 | 7.340 | 7.400 | 7.325 | 7.400 | 849,000 | +0.06(+0.82%) |
Apr 09, 2019 | 7.320 | 7.400 | 7.290 | 7.340 | 1,281,246 | +0.02(+0.27%) |
Apr 08, 2019 | 7.270 | 7.330 | 7.230 | 7.320 | 1,105,580 | +0.06(+0.83%) |
Apr 05, 2019 | 7.350 | 7.420 | 7.230 | 7.260 | 2,423,600 | -0.09(-1.22%) |
Apr 04, 2019 | 7.340 | 7.360 | 7.290 | 7.350 | 2,325,965 | +0.01(+0.14%) |
Apr 03, 2019 | 7.290 | 7.355 | 7.280 | 7.340 | 1,171,862 | +0.06(+0.82%) |
Apr 02, 2019 | 7.240 | 7.310 | 7.240 | 7.280 | 1,715,279 | -0.03(-0.41%) |
Apr 01, 2019 | 7.250 | 7.310 | 7.240 | 7.310 | 932,313 | +0.08(+1.11%) |
Mar 29, 2019 | 7.300 | 7.330 | 7.120 | 7.230 | 2,830,100 | -0.07(-0.96%) |
Mar 28, 2019 | 7.290 | 7.310 | 7.240 | 7.300 | 1,223,117 | +0.05(+0.69%) |
Mar 27, 2019 | 7.280 | 7.290 | 7.220 | 7.250 | 1,071,698 | -0.02(-0.28%) |
Mar 26, 2019 | 7.330 | 7.340 | 7.250 | 7.270 | 940,593 | -0.03(-0.41%) |
Mar 25, 2019 | 7.310 | 7.340 | 7.270 | 7.300 | 1,537,664 | +0.00(+0.00%) |
Mar 22, 2019 | 7.340 | 7.370 | 7.250 | 7.300 | 1,238,100 | -0.05(-0.68%) |
Mar 21, 2019 | 7.350 | 7.370 | 7.340 | 7.350 | 935,878 | -0.01(-0.14%) |
Mar 20, 2019 | 7.360 | 7.370 | 7.350 | 7.360 | 569,214 | +0.00(+0.00%) |
Mar 19, 2019 | 7.350 | 7.370 | 7.340 | 7.360 | 1,191,952 | +0.01(+0.14%) |
Mar 18, 2019 | 7.350 | 7.380 | 7.340 | 7.350 | 961,788 | -0.01(-0.14%) |
Mar 15, 2019 | 7.300 | 7.360 | 7.280 | 7.360 | 1,331,800 | +0.06(+0.82%) |
Mar 14, 2019 | 7.310 | 7.330 | 7.300 | 7.300 | 441,191 | +0.00(+0.00%) |
Mar 13, 2019 | 7.320 | 7.360 | 7.290 | 7.300 | 636,046 | -0.05(-0.68%) |
Mar 12, 2019 | 7.350 | 7.375 | 7.330 | 7.350 | 1,638,580 | +0.01(+0.14%) |
Mar 11, 2019 | 7.290 | 7.360 | 7.270 | 7.340 | 865,646 | +0.05(+0.69%) |
Mar 08, 2019 | 7.280 | 7.330 | 7.245 | 7.290 | 938,900 | -0.02(-0.27%) |
Mar 07, 2019 | 7.300 | 7.350 | 7.260 | 7.310 | 584,054 | +0.01(+0.14%) |
Mar 06, 2019 | 7.360 | 7.360 | 7.250 | 7.300 | 1,778,257 | -0.08(-1.08%) |
Mar 05, 2019 | 7.350 | 7.402 | 7.330 | 7.380 | 1,269,987 | +0.02(+0.27%) |
Mar 04, 2019 | 7.350 | 7.390 | 7.310 | 7.360 | 986,612 | +0.01(+0.14%) |