Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.450 | 7.480 | 7.257 | 7.460 | 294,400 | -0.03(-0.40%) |
May 30, 2019 | 7.450 | 7.490 | 7.400 | 7.490 | 365,144 | +0.07(+0.94%) |
May 29, 2019 | 7.470 | 7.600 | 7.240 | 7.420 | 341,538 | -0.13(-1.72%) |
May 28, 2019 | 7.570 | 7.700 | 7.490 | 7.550 | 326,584 | +0.01(+0.13%) |
May 24, 2019 | 7.550 | 7.670 | 7.430 | 7.540 | 213,500 | +0.04(+0.53%) |
May 23, 2019 | 7.710 | 7.790 | 7.360 | 7.500 | 267,852 | -0.31(-3.97%) |
May 22, 2019 | 7.580 | 7.920 | 7.550 | 7.810 | 871,222 | +0.28(+3.72%) |
May 21, 2019 | 7.250 | 7.600 | 7.160 | 7.530 | 712,879 | +0.29(+4.01%) |
May 20, 2019 | 7.220 | 7.260 | 7.173 | 7.240 | 410,046 | +0.03(+0.42%) |
May 17, 2019 | 7.160 | 7.260 | 7.040 | 7.210 | 340,800 | -0.01(-0.14%) |
May 16, 2019 | 7.100 | 7.250 | 6.740 | 7.220 | 789,632 | +0.12(+1.69%) |
May 15, 2019 | 6.920 | 7.200 | 6.890 | 7.100 | 633,878 | +0.18(+2.60%) |
May 14, 2019 | 6.680 | 6.930 | 6.610 | 6.920 | 196,603 | +0.25(+3.75%) |
May 13, 2019 | 6.840 | 6.840 | 6.460 | 6.670 | 197,573 | -0.25(-3.61%) |
May 10, 2019 | 6.600 | 7.130 | 6.580 | 6.920 | 629,300 | +0.03(+0.44%) |
May 09, 2019 | 6.660 | 6.910 | 6.590 | 6.890 | 162,432 | +0.16(+2.38%) |
May 08, 2019 | 6.610 | 6.760 | 6.600 | 6.730 | 81,800 | +0.11(+1.66%) |
May 07, 2019 | 6.510 | 6.680 | 6.510 | 6.620 | 141,434 | -0.05(-0.75%) |
May 06, 2019 | 6.260 | 6.680 | 6.260 | 6.670 | 138,086 | +0.22(+3.41%) |
May 03, 2019 | 6.130 | 6.470 | 6.100 | 6.450 | 199,300 | +0.30(+4.88%) |
May 02, 2019 | 6.040 | 6.180 | 6.010 | 6.150 | 72,224 | +0.11(+1.82%) |
May 01, 2019 | 6.230 | 6.250 | 6.030 | 6.040 | 98,164 | -0.19(-3.05%) |
Apr 30, 2019 | 6.290 | 6.390 | 6.210 | 6.230 | 145,261 | -0.05(-0.80%) |
Apr 29, 2019 | 6.300 | 6.437 | 6.250 | 6.280 | 104,423 | -0.01(-0.16%) |
Apr 26, 2019 | 6.360 | 6.500 | 6.160 | 6.290 | 152,500 | +0.00(+0.00%) |
Apr 25, 2019 | 6.330 | 6.360 | 6.130 | 6.290 | 122,928 | -0.04(-0.63%) |
Apr 24, 2019 | 6.440 | 6.450 | 6.290 | 6.330 | 243,355 | +0.00(+0.00%) |
Apr 23, 2019 | 6.030 | 6.400 | 6.020 | 6.330 | 149,126 | +0.32(+5.32%) |
Apr 22, 2019 | 6.080 | 6.150 | 5.910 | 6.010 | 172,168 | -0.08(-1.31%) |
Apr 18, 2019 | 6.320 | 6.340 | 6.077 | 6.090 | 251,100 | -0.29(-4.55%) |
Apr 17, 2019 | 6.570 | 6.580 | 6.320 | 6.380 | 152,028 | -0.17(-2.60%) |
Apr 16, 2019 | 6.630 | 6.700 | 6.520 | 6.550 | 132,114 | -0.05(-0.76%) |
Apr 15, 2019 | 6.590 | 6.640 | 6.520 | 6.600 | 104,972 | -0.01(-0.15%) |
Apr 12, 2019 | 6.590 | 6.640 | 6.540 | 6.610 | 136,100 | +0.02(+0.30%) |
Apr 11, 2019 | 6.690 | 6.690 | 6.500 | 6.590 | 159,070 | -0.04(-0.60%) |
Apr 10, 2019 | 6.870 | 6.870 | 6.510 | 6.630 | 328,837 | +0.00(+0.00%) |
Apr 09, 2019 | 6.400 | 6.740 | 6.390 | 6.630 | 305,162 | +0.28(+4.41%) |
Apr 08, 2019 | 6.170 | 6.370 | 6.160 | 6.350 | 196,378 | +0.25(+4.10%) |
Apr 05, 2019 | 5.820 | 6.250 | 5.800 | 6.100 | 316,000 | +0.33(+5.72%) |
Apr 04, 2019 | 5.960 | 5.990 | 5.760 | 5.770 | 142,406 | -0.16(-2.70%) |
Apr 03, 2019 | 5.870 | 6.100 | 5.830 | 5.930 | 137,538 | +0.07(+1.19%) |
Apr 02, 2019 | 5.880 | 5.960 | 5.720 | 5.860 | 183,045 | -0.04(-0.68%) |
Apr 01, 2019 | 6.120 | 6.175 | 5.870 | 5.900 | 188,831 | -0.17(-2.80%) |
Mar 29, 2019 | 6.300 | 6.300 | 6.000 | 6.070 | 207,100 | -0.16(-2.57%) |
Mar 28, 2019 | 6.240 | 6.440 | 6.150 | 6.230 | 122,865 | -0.01(-0.16%) |
Mar 27, 2019 | 6.550 | 6.550 | 6.100 | 6.240 | 222,110 | -0.34(-5.17%) |
Mar 26, 2019 | 6.510 | 6.650 | 6.480 | 6.580 | 117,415 | +0.11(+1.70%) |
Mar 25, 2019 | 6.390 | 6.560 | 6.310 | 6.470 | 172,125 | +0.11(+1.73%) |
Mar 22, 2019 | 6.820 | 6.900 | 6.330 | 6.360 | 279,300 | -0.49(-7.15%) |
Mar 21, 2019 | 6.650 | 7.000 | 6.640 | 6.850 | 340,590 | +0.23(+3.47%) |
Mar 20, 2019 | 6.670 | 6.750 | 6.480 | 6.620 | 222,030 | -0.03(-0.45%) |
Mar 19, 2019 | 6.420 | 6.750 | 6.390 | 6.650 | 468,447 | +0.28(+4.40%) |
Mar 18, 2019 | 6.140 | 6.390 | 6.140 | 6.370 | 368,058 | +0.31(+5.12%) |
Mar 15, 2019 | 6.110 | 6.120 | 5.986 | 6.060 | 469,200 | -0.03(-0.49%) |
Mar 14, 2019 | 6.090 | 6.130 | 6.070 | 6.090 | 450,475 | +0.00(+0.00%) |
Mar 13, 2019 | 6.070 | 6.150 | 6.060 | 6.090 | 359,974 | +0.02(+0.33%) |
Mar 12, 2019 | 5.990 | 6.130 | 5.930 | 6.070 | 184,435 | +0.09(+1.51%) |
Mar 11, 2019 | 5.770 | 6.000 | 5.720 | 5.980 | 143,839 | +0.23(+4.00%) |
Mar 08, 2019 | 5.740 | 5.920 | 5.560 | 5.750 | 113,400 | -0.04(-0.69%) |
Mar 07, 2019 | 5.790 | 5.800 | 5.500 | 5.790 | 147,090 | +0.03(+0.52%) |
Mar 06, 2019 | 5.950 | 5.990 | 5.750 | 5.760 | 140,653 | -0.20(-3.36%) |
Mar 05, 2019 | 6.000 | 6.079 | 5.800 | 5.960 | 107,585 | -0.04(-0.67%) |
Mar 04, 2019 | 6.000 | 6.001 | 5.920 | 6.000 | 212,736 | +0.06(+1.01%) |