Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.261 | 6.337 | 6.175 | 6.192 | 980,704 | -0.22(-3.45%) |
May 30, 2019 | 6.533 | 6.588 | 6.405 | 6.414 | 1,083,132 | -0.13(-1.95%) |
May 29, 2019 | 6.371 | 6.558 | 6.295 | 6.541 | 1,130,188 | +0.05(+0.79%) |
May 28, 2019 | 6.609 | 6.669 | 6.490 | 6.490 | 628,831 | -0.08(-1.16%) |
May 24, 2019 | 6.694 | 6.737 | 6.499 | 6.567 | 578,098 | -0.06(-0.90%) |
May 23, 2019 | 6.720 | 6.771 | 6.499 | 6.626 | 822,830 | -0.25(-3.58%) |
May 22, 2019 | 7.170 | 7.204 | 6.873 | 6.873 | 1,063,186 | -0.40(-5.49%) |
May 21, 2019 | 7.119 | 7.289 | 7.042 | 7.272 | 678,096 | +0.14(+2.03%) |
May 20, 2019 | 7.195 | 7.212 | 7.119 | 7.127 | 354,568 | -0.04(-0.59%) |
May 17, 2019 | 7.323 | 7.391 | 7.166 | 7.170 | 817,060 | -0.25(-3.32%) |
May 16, 2019 | 7.527 | 7.629 | 7.395 | 7.416 | 932,068 | -0.06(-0.80%) |
May 15, 2019 | 7.340 | 7.522 | 7.263 | 7.476 | 796,234 | +0.05(+0.69%) |
May 14, 2019 | 7.289 | 7.505 | 7.289 | 7.425 | 809,153 | +0.19(+2.58%) |
May 13, 2019 | 7.620 | 7.629 | 7.136 | 7.238 | 1,044,678 | -0.28(-3.73%) |
May 10, 2019 | 7.501 | 7.841 | 7.403 | 7.518 | 1,419,408 | +0.25(+3.51%) |
May 09, 2019 | 7.110 | 7.327 | 7.025 | 7.263 | 1,019,959 | +0.05(+0.71%) |
May 08, 2019 | 7.034 | 7.263 | 7.034 | 7.212 | 795,690 | +0.16(+2.29%) |
May 07, 2019 | 7.340 | 7.340 | 7.008 | 7.051 | 1,167,808 | -0.32(-4.38%) |
May 06, 2019 | 7.238 | 7.433 | 7.204 | 7.374 | 744,927 | +0.00(+0.00%) |
May 03, 2019 | 7.348 | 7.391 | 7.234 | 7.374 | 508,764 | +0.13(+1.76%) |
May 02, 2019 | 7.272 | 7.365 | 7.195 | 7.246 | 1,622,409 | -0.11(-1.50%) |
May 01, 2019 | 7.773 | 7.773 | 7.348 | 7.357 | 1,597,819 | -0.42(-5.36%) |
Apr 30, 2019 | 7.841 | 7.883 | 7.646 | 7.773 | 934,734 | -0.02(-0.22%) |
Apr 29, 2019 | 7.722 | 7.815 | 7.705 | 7.790 | 692,899 | +0.02(+0.22%) |
Apr 26, 2019 | 7.917 | 7.917 | 7.688 | 7.773 | 971,503 | -0.16(-2.03%) |
Apr 25, 2019 | 8.036 | 8.079 | 7.871 | 7.934 | 2,696,117 | -0.10(-1.27%) |
Apr 24, 2019 | 8.248 | 8.257 | 8.019 | 8.036 | 1,034,273 | -0.20(-2.47%) |
Apr 23, 2019 | 8.146 | 8.261 | 8.011 | 8.240 | 1,076,218 | +0.08(+0.94%) |
Apr 22, 2019 | 7.765 | 8.163 | 7.731 | 8.163 | 850,226 | +0.56(+7.37%) |
Apr 18, 2019 | 7.578 | 7.663 | 7.501 | 7.603 | 621,036 | +0.06(+0.79%) |
Apr 17, 2019 | 7.663 | 7.688 | 7.468 | 7.544 | 772,802 | -0.05(-0.67%) |
Apr 16, 2019 | 7.714 | 7.722 | 7.578 | 7.595 | 781,936 | -0.12(-1.54%) |
Apr 15, 2019 | 7.765 | 7.828 | 7.688 | 7.714 | 515,789 | -0.07(-0.87%) |
Apr 12, 2019 | 7.824 | 7.934 | 7.714 | 7.781 | 956,655 | +0.15(+2.00%) |
Apr 11, 2019 | 7.629 | 7.815 | 7.569 | 7.629 | 686,459 | -0.09(-1.21%) |
Apr 10, 2019 | 7.688 | 7.824 | 7.612 | 7.722 | 1,038,626 | +0.09(+1.22%) |
Apr 09, 2019 | 7.680 | 7.832 | 7.586 | 7.629 | 1,145,269 | -0.06(-0.77%) |
Apr 08, 2019 | 7.476 | 7.697 | 7.442 | 7.688 | 1,224,282 | +0.32(+4.38%) |
Apr 05, 2019 | 7.171 | 7.391 | 7.171 | 7.366 | 759,738 | +0.22(+3.09%) |
Apr 04, 2019 | 6.975 | 7.196 | 6.933 | 7.145 | 750,032 | +0.16(+2.31%) |
Apr 03, 2019 | 7.162 | 7.213 | 6.941 | 6.984 | 974,506 | -0.14(-2.02%) |
Apr 02, 2019 | 7.374 | 7.383 | 7.035 | 7.128 | 952,420 | -0.22(-3.00%) |
Apr 01, 2019 | 7.221 | 7.366 | 7.179 | 7.349 | 1,147,202 | +0.21(+2.97%) |
Mar 29, 2019 | 7.332 | 7.374 | 7.111 | 7.137 | 778,357 | -0.07(-0.94%) |
Mar 28, 2019 | 7.128 | 7.238 | 7.128 | 7.204 | 596,583 | -0.03(-0.47%) |
Mar 27, 2019 | 7.391 | 7.459 | 7.221 | 7.238 | 540,547 | -0.18(-2.40%) |
Mar 26, 2019 | 7.484 | 7.544 | 7.378 | 7.416 | 1,007,909 | +0.05(+0.69%) |
Mar 25, 2019 | 7.340 | 7.484 | 7.289 | 7.366 | 1,352,655 | -0.02(-0.23%) |
Mar 22, 2019 | 7.518 | 7.518 | 7.230 | 7.382 | 985,738 | -0.22(-2.90%) |
Mar 21, 2019 | 7.425 | 7.637 | 7.382 | 7.603 | 1,289,047 | +0.19(+2.51%) |
Mar 20, 2019 | 7.027 | 7.459 | 6.976 | 7.416 | 989,937 | +0.39(+5.55%) |
Mar 19, 2019 | 7.298 | 7.347 | 7.001 | 7.027 | 761,830 | -0.19(-2.59%) |
Mar 18, 2019 | 7.001 | 7.230 | 6.959 | 7.213 | 1,002,854 | +0.28(+4.03%) |
Mar 15, 2019 | 7.010 | 7.060 | 6.925 | 6.933 | 986,328 | -0.17(-2.39%) |
Mar 14, 2019 | 7.162 | 7.188 | 7.043 | 7.103 | 508,270 | -0.06(-0.83%) |
Mar 13, 2019 | 7.171 | 7.238 | 7.128 | 7.162 | 760,754 | +0.08(+1.08%) |
Mar 12, 2019 | 7.010 | 7.120 | 7.010 | 7.086 | 705,114 | +0.11(+1.58%) |
Mar 11, 2019 | 6.976 | 7.086 | 6.950 | 6.976 | 946,306 | +0.00(+0.00%) |
Mar 08, 2019 | 6.882 | 6.993 | 6.730 | 6.976 | 1,032,931 | -0.07(-0.96%) |
Mar 07, 2019 | 7.221 | 7.230 | 7.035 | 7.043 | 932,127 | -0.14(-1.89%) |
Mar 06, 2019 | 7.272 | 7.272 | 7.094 | 7.179 | 714,084 | -0.18(-2.42%) |
Mar 05, 2019 | 7.450 | 7.535 | 7.349 | 7.357 | 692,769 | -0.14(-1.81%) |
Mar 04, 2019 | 7.433 | 7.501 | 7.221 | 7.493 | 880,258 | +0.09(+1.26%) |