Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.125 | 6.129 | 6.091 | 6.091 | 54,819 | -0.08(-1.22%) |
May 30, 2019 | 6.166 | 6.200 | 6.159 | 6.166 | 60,329 | +0.03(+0.56%) |
May 29, 2019 | 6.173 | 6.187 | 6.132 | 6.132 | 118,479 | -0.06(-1.00%) |
May 28, 2019 | 6.283 | 6.303 | 6.194 | 6.194 | 85,900 | -0.10(-1.53%) |
May 24, 2019 | 6.283 | 6.310 | 6.248 | 6.290 | 51,174 | +0.05(+0.77%) |
May 23, 2019 | 6.317 | 6.344 | 6.221 | 6.242 | 87,558 | -0.11(-1.73%) |
May 22, 2019 | 6.331 | 6.351 | 6.320 | 6.351 | 43,282 | +0.02(+0.32%) |
May 21, 2019 | 6.324 | 6.351 | 6.310 | 6.331 | 49,724 | +0.02(+0.27%) |
May 20, 2019 | 6.327 | 6.327 | 6.300 | 6.314 | 72,726 | -0.02(-0.32%) |
May 17, 2019 | 6.314 | 6.361 | 6.307 | 6.334 | 54,766 | -0.01(-0.21%) |
May 16, 2019 | 6.341 | 6.402 | 6.337 | 6.348 | 62,391 | +0.02(+0.32%) |
May 15, 2019 | 6.307 | 6.327 | 6.273 | 6.327 | 77,471 | +0.01(+0.22%) |
May 14, 2019 | 6.293 | 6.348 | 6.293 | 6.314 | 101,177 | +0.02(+0.32%) |
May 13, 2019 | 6.327 | 6.328 | 6.252 | 6.293 | 134,064 | -0.10(-1.49%) |
May 10, 2019 | 6.388 | 6.397 | 6.347 | 6.388 | 87,068 | +0.01(+0.21%) |
May 09, 2019 | 6.388 | 6.388 | 6.361 | 6.375 | 93,166 | -0.06(-0.95%) |
May 08, 2019 | 6.477 | 6.482 | 6.436 | 6.436 | 92,834 | -0.06(-0.94%) |
May 07, 2019 | 6.559 | 6.559 | 6.450 | 6.497 | 74,155 | -0.07(-1.14%) |
May 06, 2019 | 6.538 | 6.572 | 6.520 | 6.572 | 91,160 | -0.04(-0.62%) |
May 03, 2019 | 6.600 | 6.613 | 6.586 | 6.613 | 57,262 | +0.04(+0.62%) |
May 02, 2019 | 6.613 | 6.613 | 6.552 | 6.572 | 59,861 | -0.03(-0.52%) |
May 01, 2019 | 6.613 | 6.634 | 6.603 | 6.606 | 54,446 | +0.00(+0.00%) |
Apr 30, 2019 | 6.613 | 6.634 | 6.595 | 6.606 | 54,875 | +0.01(+0.10%) |
Apr 29, 2019 | 6.593 | 6.634 | 6.587 | 6.600 | 61,066 | +0.01(+0.10%) |
Apr 26, 2019 | 6.572 | 6.600 | 6.552 | 6.593 | 81,489 | +0.03(+0.41%) |
Apr 25, 2019 | 6.586 | 6.593 | 6.553 | 6.566 | 56,935 | -0.01(-0.10%) |
Apr 24, 2019 | 6.600 | 6.600 | 6.566 | 6.572 | 76,251 | -0.01(-0.21%) |
Apr 23, 2019 | 6.559 | 6.600 | 6.552 | 6.586 | 60,149 | +0.03(+0.42%) |
Apr 22, 2019 | 6.572 | 6.613 | 6.538 | 6.559 | 121,649 | -0.03(-0.41%) |
Apr 18, 2019 | 6.593 | 6.640 | 6.559 | 6.586 | 82,663 | -0.00(-0.05%) |
Apr 17, 2019 | 6.630 | 6.644 | 6.583 | 6.589 | 55,999 | -0.02(-0.31%) |
Apr 16, 2019 | 6.623 | 6.637 | 6.603 | 6.610 | 83,236 | +0.00(+0.00%) |
Apr 15, 2019 | 6.596 | 6.610 | 6.583 | 6.610 | 32,121 | +0.03(+0.41%) |
Apr 12, 2019 | 6.569 | 6.589 | 6.559 | 6.583 | 67,255 | +0.03(+0.52%) |
Apr 11, 2019 | 6.569 | 6.569 | 6.532 | 6.549 | 50,676 | +0.02(+0.31%) |
Apr 10, 2019 | 6.508 | 6.556 | 6.508 | 6.529 | 59,398 | +0.02(+0.31%) |
Apr 09, 2019 | 6.522 | 6.535 | 6.501 | 6.508 | 56,337 | -0.03(-0.52%) |
Apr 08, 2019 | 6.542 | 6.542 | 6.529 | 6.542 | 53,443 | +0.02(+0.31%) |
Apr 05, 2019 | 6.542 | 6.562 | 6.515 | 6.522 | 38,727 | -0.01(-0.10%) |
Apr 04, 2019 | 6.529 | 6.529 | 6.496 | 6.529 | 22,404 | +0.02(+0.31%) |
Apr 03, 2019 | 6.495 | 6.535 | 6.488 | 6.508 | 80,469 | +0.04(+0.63%) |
Apr 02, 2019 | 6.474 | 6.474 | 6.441 | 6.468 | 56,701 | +0.02(+0.31%) |
Apr 01, 2019 | 6.441 | 6.474 | 6.441 | 6.447 | 63,567 | +0.04(+0.63%) |
Mar 29, 2019 | 6.393 | 6.413 | 6.380 | 6.407 | 34,440 | +0.05(+0.74%) |
Mar 28, 2019 | 6.353 | 6.373 | 6.339 | 6.359 | 56,890 | +0.00(+0.00%) |
Mar 27, 2019 | 6.386 | 6.413 | 6.346 | 6.359 | 65,819 | -0.01(-0.21%) |
Mar 26, 2019 | 6.386 | 6.393 | 6.353 | 6.373 | 58,197 | +0.01(+0.21%) |
Mar 25, 2019 | 6.400 | 6.434 | 6.359 | 6.359 | 48,105 | -0.05(-0.84%) |
Mar 22, 2019 | 6.522 | 6.522 | 6.400 | 6.413 | 94,157 | -0.10(-1.56%) |
Mar 21, 2019 | 6.501 | 6.562 | 6.497 | 6.515 | 93,775 | -0.01(-0.21%) |
Mar 20, 2019 | 6.515 | 6.529 | 6.477 | 6.529 | 43,634 | -0.01(-0.16%) |
Mar 19, 2019 | 6.512 | 6.539 | 6.509 | 6.539 | 97,518 | +0.06(+0.93%) |
Mar 18, 2019 | 6.438 | 6.478 | 6.431 | 6.478 | 63,603 | +0.05(+0.84%) |
Mar 15, 2019 | 6.404 | 6.438 | 6.404 | 6.424 | 73,808 | +0.01(+0.21%) |
Mar 14, 2019 | 6.418 | 6.431 | 6.377 | 6.411 | 57,770 | +0.01(+0.10%) |
Mar 13, 2019 | 6.404 | 6.411 | 6.377 | 6.404 | 60,640 | +0.02(+0.32%) |
Mar 12, 2019 | 6.371 | 6.384 | 6.350 | 6.384 | 41,472 | +0.04(+0.64%) |
Mar 11, 2019 | 6.283 | 6.350 | 6.283 | 6.344 | 41,300 | +0.07(+1.07%) |
Mar 08, 2019 | 6.283 | 6.315 | 6.250 | 6.277 | 45,088 | -0.04(-0.64%) |
Mar 07, 2019 | 6.398 | 6.411 | 6.317 | 6.317 | 60,134 | -0.10(-1.57%) |
Mar 06, 2019 | 6.445 | 6.445 | 6.404 | 6.418 | 49,302 | -0.03(-0.42%) |
Mar 05, 2019 | 6.471 | 6.492 | 6.445 | 6.445 | 78,113 | -0.03(-0.52%) |
Mar 04, 2019 | 6.545 | 6.552 | 6.465 | 6.478 | 62,107 | -0.04(-0.62%) |