Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.965 | 6.986 | 6.892 | 6.914 | 40,842 | -0.04(-0.63%) |
May 30, 2019 | 6.972 | 7.001 | 6.957 | 6.957 | 41,020 | -0.02(-0.31%) |
May 29, 2019 | 7.037 | 7.037 | 6.972 | 6.979 | 30,229 | -0.02(-0.31%) |
May 28, 2019 | 7.001 | 7.052 | 6.979 | 7.001 | 83,683 | +0.00(+0.00%) |
May 24, 2019 | 7.059 | 7.066 | 6.994 | 7.001 | 55,192 | +0.01(+0.10%) |
May 23, 2019 | 7.015 | 7.015 | 6.965 | 6.994 | 37,562 | -0.03(-0.49%) |
May 22, 2019 | 7.021 | 7.079 | 7.014 | 7.028 | 63,197 | +0.00(+0.00%) |
May 21, 2019 | 7.000 | 7.086 | 6.965 | 7.028 | 94,227 | +0.07(+1.03%) |
May 20, 2019 | 7.000 | 7.014 | 6.942 | 6.957 | 83,171 | -0.02(-0.31%) |
May 17, 2019 | 6.935 | 7.007 | 6.935 | 6.978 | 34,683 | +0.01(+0.10%) |
May 16, 2019 | 6.957 | 7.014 | 6.942 | 6.971 | 45,706 | +0.01(+0.21%) |
May 15, 2019 | 6.935 | 6.971 | 6.906 | 6.957 | 51,423 | +0.02(+0.31%) |
May 14, 2019 | 6.906 | 6.957 | 6.906 | 6.935 | 46,308 | +0.03(+0.42%) |
May 13, 2019 | 6.957 | 6.957 | 6.903 | 6.906 | 109,428 | -0.06(-0.93%) |
May 10, 2019 | 7.014 | 7.014 | 6.928 | 6.971 | 56,969 | -0.02(-0.31%) |
May 09, 2019 | 7.000 | 7.000 | 6.942 | 6.993 | 50,352 | -0.03(-0.41%) |
May 08, 2019 | 7.007 | 7.021 | 6.942 | 7.021 | 57,612 | +0.04(+0.51%) |
May 07, 2019 | 7.107 | 7.107 | 6.964 | 6.985 | 100,123 | -0.12(-1.72%) |
May 06, 2019 | 7.021 | 7.107 | 7.021 | 7.107 | 61,703 | +0.00(+0.00%) |
May 03, 2019 | 7.136 | 7.136 | 7.072 | 7.107 | 45,826 | +0.04(+0.51%) |
May 02, 2019 | 7.086 | 7.093 | 7.064 | 7.072 | 60,219 | -0.04(-0.61%) |
May 01, 2019 | 7.165 | 7.165 | 7.064 | 7.115 | 42,965 | +0.01(+0.20%) |
Apr 30, 2019 | 7.093 | 7.107 | 7.079 | 7.100 | 39,865 | +0.01(+0.10%) |
Apr 29, 2019 | 7.093 | 7.097 | 7.036 | 7.093 | 61,718 | +0.01(+0.20%) |
Apr 26, 2019 | 7.093 | 7.100 | 7.038 | 7.079 | 78,420 | -0.01(-0.20%) |
Apr 25, 2019 | 7.115 | 7.115 | 7.064 | 7.093 | 58,837 | +0.00(+0.00%) |
Apr 24, 2019 | 7.158 | 7.158 | 7.079 | 7.093 | 99,640 | -0.04(-0.60%) |
Apr 23, 2019 | 7.028 | 7.136 | 7.028 | 7.136 | 61,581 | +0.09(+1.22%) |
Apr 22, 2019 | 7.100 | 7.100 | 7.036 | 7.050 | 49,849 | -0.01(-0.10%) |
Apr 18, 2019 | 7.064 | 7.072 | 7.028 | 7.057 | 53,905 | -0.01(-0.10%) |
Apr 17, 2019 | 7.086 | 7.093 | 7.050 | 7.064 | 68,085 | -0.01(-0.10%) |
Apr 16, 2019 | 7.071 | 7.100 | 7.057 | 7.071 | 103,148 | +0.01(+0.10%) |
Apr 15, 2019 | 7.071 | 7.078 | 7.043 | 7.064 | 84,798 | -0.01(-0.10%) |
Apr 12, 2019 | 7.064 | 7.093 | 7.062 | 7.071 | 81,811 | +0.01(+0.10%) |
Apr 11, 2019 | 7.057 | 7.064 | 7.036 | 7.064 | 75,153 | +0.03(+0.40%) |
Apr 10, 2019 | 7.014 | 7.036 | 6.993 | 7.036 | 71,695 | +0.04(+0.51%) |
Apr 09, 2019 | 7.036 | 7.036 | 6.979 | 7.000 | 126,658 | -0.01(-0.10%) |
Apr 08, 2019 | 7.029 | 7.029 | 6.986 | 7.007 | 67,762 | +0.02(+0.31%) |
Apr 05, 2019 | 7.007 | 7.014 | 6.969 | 6.986 | 95,165 | +0.01(+0.20%) |
Apr 04, 2019 | 6.965 | 6.993 | 6.922 | 6.972 | 105,585 | +0.00(+0.00%) |
Apr 03, 2019 | 6.950 | 6.972 | 6.950 | 6.972 | 51,884 | +0.03(+0.41%) |
Apr 02, 2019 | 6.986 | 6.986 | 6.915 | 6.943 | 55,520 | -0.01(-0.20%) |
Apr 01, 2019 | 6.943 | 6.957 | 6.916 | 6.957 | 54,629 | +0.08(+1.14%) |
Mar 29, 2019 | 6.879 | 6.879 | 6.836 | 6.879 | 67,332 | +0.05(+0.73%) |
Mar 28, 2019 | 6.829 | 6.858 | 6.822 | 6.829 | 65,054 | +0.00(+0.00%) |
Mar 27, 2019 | 6.872 | 6.876 | 6.794 | 6.829 | 132,101 | -0.01(-0.10%) |
Mar 26, 2019 | 6.836 | 6.858 | 6.822 | 6.836 | 47,120 | +0.03(+0.42%) |
Mar 25, 2019 | 6.915 | 6.915 | 6.808 | 6.808 | 52,228 | -0.11(-1.64%) |
Mar 22, 2019 | 6.915 | 6.929 | 6.858 | 6.922 | 81,670 | -0.01(-0.10%) |
Mar 21, 2019 | 6.929 | 6.929 | 6.901 | 6.929 | 24,239 | +0.01(+0.09%) |
Mar 20, 2019 | 6.930 | 6.930 | 6.881 | 6.923 | 94,671 | +0.00(+0.00%) |
Mar 19, 2019 | 6.937 | 6.937 | 6.894 | 6.923 | 53,706 | +0.04(+0.51%) |
Mar 18, 2019 | 6.873 | 6.895 | 6.866 | 6.888 | 97,684 | +0.02(+0.31%) |
Mar 15, 2019 | 6.838 | 6.866 | 6.824 | 6.866 | 73,619 | +0.06(+0.83%) |
Mar 14, 2019 | 6.838 | 6.845 | 6.803 | 6.810 | 157,093 | -0.01(-0.21%) |
Mar 13, 2019 | 6.817 | 6.824 | 6.796 | 6.824 | 78,246 | +0.03(+0.41%) |
Mar 12, 2019 | 6.831 | 6.852 | 6.775 | 6.796 | 81,442 | +0.00(+0.00%) |
Mar 11, 2019 | 6.775 | 6.796 | 6.711 | 6.796 | 109,649 | +0.09(+1.37%) |
Mar 08, 2019 | 6.711 | 6.731 | 6.683 | 6.704 | 38,582 | -0.04(-0.52%) |
Mar 07, 2019 | 6.803 | 6.803 | 6.733 | 6.740 | 67,759 | -0.05(-0.73%) |
Mar 06, 2019 | 6.831 | 6.845 | 6.782 | 6.789 | 69,137 | -0.05(-0.72%) |
Mar 05, 2019 | 6.859 | 6.859 | 6.824 | 6.838 | 50,170 | +0.00(+0.00%) |
Mar 04, 2019 | 6.916 | 6.916 | 6.817 | 6.838 | 93,359 | -0.04(-0.61%) |