Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.590 | 6.636 | 6.328 | 6.482 | 83,626 | -0.07(-1.10%) |
May 30, 2019 | 6.328 | 6.672 | 6.120 | 6.554 | 605,700 | +0.49(+8.05%) |
May 29, 2019 | 6.129 | 6.184 | 5.978 | 6.066 | 35,078 | -0.16(-2.61%) |
May 28, 2019 | 5.976 | 6.229 | 5.894 | 6.229 | 49,485 | +0.20(+3.30%) |
May 24, 2019 | 5.921 | 6.030 | 5.894 | 6.030 | 13,937 | +0.18(+3.09%) |
May 23, 2019 | 6.147 | 6.220 | 5.614 | 5.849 | 110,035 | -0.27(-4.43%) |
May 22, 2019 | 6.193 | 6.238 | 6.111 | 6.120 | 21,849 | -0.12(-1.88%) |
May 21, 2019 | 6.247 | 6.256 | 6.156 | 6.238 | 65,416 | +0.00(+0.00%) |
May 20, 2019 | 6.319 | 6.328 | 6.174 | 6.238 | 59,101 | -0.09(-1.43%) |
May 17, 2019 | 6.310 | 6.373 | 6.301 | 6.328 | 51,658 | +0.00(+0.00%) |
May 16, 2019 | 6.346 | 6.355 | 6.301 | 6.328 | 153,063 | +0.00(+0.00%) |
May 15, 2019 | 6.328 | 6.419 | 6.301 | 6.328 | 14,997 | -0.02(-0.28%) |
May 14, 2019 | 6.319 | 6.428 | 6.319 | 6.346 | 49,702 | +0.01(+0.14%) |
May 13, 2019 | 6.328 | 6.357 | 6.265 | 6.337 | 63,963 | -0.02(-0.28%) |
May 10, 2019 | 6.527 | 6.545 | 6.319 | 6.355 | 86,391 | +0.01(+0.14%) |
May 09, 2019 | 6.247 | 6.382 | 6.238 | 6.346 | 59,826 | +0.05(+0.72%) |
May 08, 2019 | 6.590 | 6.590 | 6.238 | 6.301 | 103,215 | -0.01(-0.14%) |
May 07, 2019 | 6.464 | 6.540 | 6.283 | 6.310 | 88,762 | -0.13(-1.97%) |
May 06, 2019 | 6.446 | 6.586 | 6.419 | 6.437 | 28,254 | -0.11(-1.66%) |
May 03, 2019 | 6.455 | 6.545 | 6.319 | 6.545 | 107,298 | +0.13(+1.97%) |
May 02, 2019 | 6.446 | 6.509 | 6.419 | 6.419 | 31,541 | -0.05(-0.84%) |
May 01, 2019 | 6.491 | 6.491 | 6.391 | 6.473 | 32,889 | -0.02(-0.28%) |
Apr 30, 2019 | 6.419 | 6.518 | 6.419 | 6.491 | 36,044 | -0.07(-1.10%) |
Apr 29, 2019 | 6.455 | 6.590 | 6.428 | 6.563 | 28,802 | +0.14(+2.11%) |
Apr 26, 2019 | 6.340 | 6.472 | 6.330 | 6.428 | 36,207 | +0.11(+1.68%) |
Apr 25, 2019 | 6.392 | 6.463 | 6.321 | 6.321 | 39,430 | -0.05(-0.83%) |
Apr 24, 2019 | 6.321 | 6.471 | 6.250 | 6.374 | 61,700 | +0.05(+0.84%) |
Apr 23, 2019 | 6.321 | 6.330 | 6.179 | 6.321 | 90,557 | -0.01(-0.14%) |
Apr 22, 2019 | 6.321 | 6.343 | 6.259 | 6.330 | 104,162 | +0.03(+0.42%) |
Apr 18, 2019 | 6.339 | 6.348 | 6.286 | 6.303 | 64,067 | -0.03(-0.42%) |
Apr 17, 2019 | 6.383 | 6.383 | 6.295 | 6.330 | 78,861 | -0.05(-0.83%) |
Apr 16, 2019 | 6.339 | 6.383 | 6.295 | 6.383 | 73,418 | +0.06(+0.98%) |
Apr 15, 2019 | 6.428 | 6.428 | 6.295 | 6.321 | 61,949 | -0.07(-1.11%) |
Apr 12, 2019 | 6.401 | 6.472 | 6.303 | 6.392 | 100,162 | -0.01(-0.14%) |
Apr 11, 2019 | 6.463 | 6.472 | 6.366 | 6.401 | 47,646 | -0.07(-1.10%) |
Apr 10, 2019 | 6.445 | 6.543 | 6.374 | 6.472 | 162,333 | +0.12(+1.81%) |
Apr 09, 2019 | 6.419 | 6.463 | 6.268 | 6.357 | 90,380 | -0.03(-0.42%) |
Apr 08, 2019 | 6.259 | 6.476 | 6.259 | 6.383 | 142,601 | +0.10(+1.55%) |
Apr 05, 2019 | 6.419 | 6.530 | 6.277 | 6.286 | 484,229 | -0.10(-1.53%) |
Apr 04, 2019 | 6.419 | 6.516 | 6.215 | 6.383 | 200,266 | -0.04(-0.69%) |
Apr 03, 2019 | 6.374 | 6.543 | 6.348 | 6.428 | 170,415 | +0.04(+0.69%) |
Apr 02, 2019 | 6.383 | 6.543 | 6.309 | 6.383 | 76,392 | -0.04(-0.62%) |
Apr 01, 2019 | 6.454 | 6.543 | 6.383 | 6.423 | 75,952 | -0.03(-0.48%) |
Mar 29, 2019 | 6.596 | 6.596 | 6.428 | 6.454 | 116,968 | -0.11(-1.62%) |
Mar 28, 2019 | 6.561 | 6.694 | 6.475 | 6.561 | 110,551 | +0.00(+0.00%) |
Mar 27, 2019 | 6.428 | 6.773 | 6.419 | 6.561 | 232,067 | +0.22(+3.50%) |
Mar 26, 2019 | 6.339 | 6.353 | 6.184 | 6.339 | 122,458 | +0.04(+0.56%) |
Mar 25, 2019 | 6.259 | 6.419 | 6.162 | 6.303 | 298,432 | +0.08(+1.28%) |
Mar 22, 2019 | 6.206 | 6.331 | 6.162 | 6.224 | 310,863 | +0.01(+0.14%) |
Mar 21, 2019 | 6.206 | 6.454 | 6.162 | 6.215 | 1,023,321 | -0.26(-3.97%) |
Mar 20, 2019 | 6.649 | 6.701 | 6.366 | 6.472 | 101,449 | -0.27(-3.95%) |
Mar 19, 2019 | 6.605 | 6.792 | 6.605 | 6.738 | 88,246 | +0.00(+0.00%) |
Mar 18, 2019 | 6.773 | 6.782 | 6.605 | 6.738 | 73,005 | -0.04(-0.52%) |
Mar 15, 2019 | 6.658 | 6.800 | 6.584 | 6.773 | 106,591 | +0.03(+0.39%) |
Mar 14, 2019 | 6.490 | 6.809 | 6.206 | 6.747 | 90,800 | +0.06(+0.93%) |
Mar 13, 2019 | 7.093 | 7.203 | 6.649 | 6.685 | 263,135 | -0.41(-5.75%) |
Mar 12, 2019 | 7.296 | 7.616 | 7.093 | 7.093 | 99,354 | -0.80(-10.11%) |
Mar 11, 2019 | 8.050 | 8.050 | 7.811 | 7.890 | 40,995 | -0.08(-1.00%) |
Mar 08, 2019 | 7.819 | 8.085 | 7.607 | 7.970 | 47,712 | +0.28(+3.63%) |
Mar 07, 2019 | 7.500 | 7.917 | 7.403 | 7.691 | 48,921 | +0.24(+3.27%) |
Mar 06, 2019 | 7.624 | 7.704 | 7.348 | 7.447 | 25,701 | -0.17(-2.21%) |
Mar 05, 2019 | 7.713 | 7.722 | 7.545 | 7.616 | 13,273 | -0.15(-1.94%) |
Mar 04, 2019 | 7.591 | 7.793 | 7.580 | 7.766 | 14,118 | -0.04(-0.45%) |