Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.010 | 6.120 | 5.950 | 6.120 | 5,300 | +0.11(+1.78%) |
May 30, 2019 | 6.000 | 6.040 | 5.950 | 6.013 | 12,845 | -0.05(-0.81%) |
May 29, 2019 | 6.040 | 6.107 | 6.000 | 6.062 | 15,668 | -0.10(-1.59%) |
May 28, 2019 | 6.070 | 6.220 | 6.070 | 6.160 | 3,603 | +0.18(+3.01%) |
May 24, 2019 | 6.030 | 6.070 | 5.944 | 5.980 | 7,200 | +0.03(+0.50%) |
May 23, 2019 | 6.000 | 6.009 | 5.900 | 5.950 | 9,840 | -0.25(-4.03%) |
May 22, 2019 | 6.120 | 6.200 | 6.070 | 6.200 | 14,370 | +0.01(+0.16%) |
May 21, 2019 | 6.130 | 6.200 | 6.110 | 6.190 | 405,496 | +0.17(+2.82%) |
May 20, 2019 | 6.110 | 6.110 | 6.010 | 6.020 | 129,541 | -0.33(-5.20%) |
May 17, 2019 | 6.380 | 6.380 | 6.280 | 6.350 | 7,800 | -0.27(-4.08%) |
May 16, 2019 | 6.600 | 6.620 | 6.584 | 6.620 | 7,845 | -0.07(-1.05%) |
May 15, 2019 | 6.690 | 6.690 | 6.622 | 6.690 | 18,891 | +0.06(+0.87%) |
May 14, 2019 | 6.730 | 6.730 | 6.600 | 6.632 | 11,849 | -0.12(-1.78%) |
May 13, 2019 | 6.780 | 6.780 | 6.730 | 6.753 | 5,607 | -0.10(-1.42%) |
May 10, 2019 | 6.885 | 6.992 | 6.810 | 6.850 | 8,400 | +0.07(+1.03%) |
May 09, 2019 | 6.840 | 6.844 | 6.716 | 6.780 | 7,675 | -0.40(-5.57%) |
May 08, 2019 | 7.028 | 7.180 | 7.028 | 7.180 | 1,790 | +0.03(+0.42%) |
May 07, 2019 | 7.270 | 7.270 | 7.150 | 7.150 | 10,327 | -0.19(-2.58%) |
May 06, 2019 | 7.410 | 7.410 | 7.339 | 7.339 | 2,964 | -0.28(-3.66%) |
May 03, 2019 | 7.640 | 7.670 | 7.600 | 7.617 | 5,300 | +0.13(+1.70%) |
May 02, 2019 | 7.593 | 7.640 | 7.450 | 7.490 | 6,592 | -0.08(-1.06%) |
May 01, 2019 | 7.470 | 7.570 | 7.430 | 7.570 | 18,883 | +0.02(+0.26%) |
Apr 30, 2019 | 7.390 | 7.550 | 7.390 | 7.550 | 10,665 | -0.15(-1.95%) |
Apr 29, 2019 | 7.590 | 7.700 | 7.590 | 7.700 | 3,359 | +0.16(+2.12%) |
Apr 26, 2019 | 7.460 | 7.540 | 7.460 | 7.540 | 96,300 | +0.21(+2.86%) |
Apr 25, 2019 | 7.330 | 7.540 | 7.315 | 7.330 | 7,465 | -0.11(-1.48%) |
Apr 24, 2019 | 7.290 | 7.600 | 7.290 | 7.440 | 4,745 | +0.00(+0.05%) |
Apr 23, 2019 | 7.362 | 7.490 | 7.360 | 7.436 | 3,313 | -0.04(-0.59%) |
Apr 22, 2019 | 7.475 | 7.520 | 7.390 | 7.480 | 8,515 | +0.07(+0.88%) |
Apr 18, 2019 | 7.550 | 7.550 | 7.390 | 7.415 | 44,300 | -0.20(-2.56%) |
Apr 17, 2019 | 7.440 | 7.610 | 7.430 | 7.610 | 9,974 | +0.13(+1.74%) |
Apr 16, 2019 | 7.385 | 7.480 | 7.385 | 7.480 | 11,013 | -0.00(-0.07%) |
Apr 15, 2019 | 7.540 | 7.560 | 7.423 | 7.485 | 10,801 | +0.11(+1.42%) |
Apr 12, 2019 | 7.360 | 7.530 | 7.360 | 7.380 | 8,100 | +0.03(+0.41%) |
Apr 11, 2019 | 7.410 | 7.428 | 7.320 | 7.350 | 2,710 | -0.31(-4.05%) |
Apr 10, 2019 | 7.732 | 7.770 | 7.657 | 7.660 | 2,200 | +0.13(+1.73%) |
Apr 09, 2019 | 7.550 | 7.650 | 7.490 | 7.530 | 18,171 | -0.11(-1.44%) |
Apr 08, 2019 | 7.700 | 7.700 | 7.600 | 7.640 | 13,252 | -0.22(-2.80%) |
Apr 05, 2019 | 7.903 | 7.903 | 7.780 | 7.860 | 6,800 | +0.09(+1.16%) |
Apr 04, 2019 | 7.810 | 7.850 | 7.730 | 7.770 | 19,378 | +0.09(+1.17%) |
Apr 03, 2019 | 7.590 | 7.730 | 7.570 | 7.680 | 12,683 | +0.14(+1.86%) |
Apr 02, 2019 | 7.410 | 7.540 | 7.410 | 7.540 | 22,252 | +0.36(+5.01%) |
Apr 01, 2019 | 7.070 | 7.307 | 7.070 | 7.180 | 29,818 | +0.33(+4.82%) |
Mar 29, 2019 | 6.770 | 6.890 | 6.730 | 6.850 | 6,000 | +0.20(+3.01%) |
Mar 28, 2019 | 6.700 | 6.720 | 6.650 | 6.650 | 4,296 | -0.18(-2.64%) |
Mar 27, 2019 | 6.550 | 6.830 | 6.550 | 6.830 | 8,977 | +0.12(+1.82%) |
Mar 26, 2019 | 6.530 | 6.720 | 6.530 | 6.708 | 11,486 | +0.07(+1.08%) |
Mar 25, 2019 | 6.660 | 6.690 | 6.540 | 6.636 | 20,017 | +0.02(+0.24%) |
Mar 22, 2019 | 6.810 | 6.950 | 6.620 | 6.620 | 2,300 | -0.25(-3.71%) |
Mar 21, 2019 | 6.950 | 6.990 | 6.800 | 6.875 | 9,897 | -0.00(-0.07%) |
Mar 20, 2019 | 6.807 | 6.880 | 6.750 | 6.880 | 116,384 | +0.03(+0.44%) |
Mar 19, 2019 | 6.967 | 6.967 | 6.850 | 6.850 | 4,163 | -0.06(-0.87%) |
Mar 18, 2019 | 6.780 | 6.940 | 6.780 | 6.910 | 7,075 | +0.12(+1.77%) |
Mar 15, 2019 | 6.770 | 6.800 | 6.710 | 6.790 | 36,200 | +0.14(+2.11%) |
Mar 14, 2019 | 6.660 | 6.660 | 6.530 | 6.650 | 7,801 | -0.07(-1.04%) |
Mar 13, 2019 | 6.640 | 6.720 | 6.640 | 6.720 | 3,264 | +0.04(+0.52%) |
Mar 12, 2019 | 6.640 | 6.685 | 6.640 | 6.685 | 2,423 | +0.06(+0.98%) |
Mar 11, 2019 | 6.661 | 6.661 | 6.589 | 6.620 | 3,492 | +0.00(+0.00%) |
Mar 08, 2019 | 6.690 | 6.690 | 6.590 | 6.620 | 50,300 | -0.06(-0.94%) |
Mar 07, 2019 | 6.840 | 6.850 | 6.683 | 6.683 | 4,049 | -0.37(-5.21%) |
Mar 06, 2019 | 6.911 | 7.050 | 6.911 | 7.050 | 28,730 | -0.01(-0.14%) |
Mar 05, 2019 | 7.090 | 7.130 | 7.040 | 7.060 | 17,060 | -0.20(-2.75%) |
Mar 04, 2019 | 7.260 | 7.260 | 7.100 | 7.260 | 3,084 | +0.31(+4.46%) |