Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.298 | 6.335 | 6.173 | 6.214 | 429,968 | -0.15(-2.34%) |
May 30, 2019 | 6.428 | 6.456 | 6.326 | 6.363 | 406,760 | -0.05(-0.72%) |
May 29, 2019 | 6.502 | 6.512 | 6.363 | 6.409 | 501,314 | -0.10(-1.57%) |
May 28, 2019 | 6.605 | 6.642 | 6.502 | 6.512 | 316,310 | -0.08(-1.27%) |
May 24, 2019 | 6.577 | 6.605 | 6.502 | 6.595 | 263,212 | +0.05(+0.71%) |
May 23, 2019 | 6.577 | 6.605 | 6.507 | 6.549 | 309,307 | -0.07(-0.98%) |
May 22, 2019 | 6.688 | 6.730 | 6.567 | 6.614 | 374,227 | -0.08(-1.25%) |
May 21, 2019 | 6.725 | 6.790 | 6.695 | 6.697 | 290,958 | -0.01(-0.14%) |
May 20, 2019 | 6.846 | 6.846 | 6.688 | 6.707 | 472,171 | -0.14(-2.04%) |
May 17, 2019 | 7.004 | 7.004 | 6.818 | 6.846 | 649,042 | -0.20(-2.77%) |
May 16, 2019 | 7.060 | 7.097 | 7.013 | 7.041 | 200,477 | -0.03(-0.39%) |
May 15, 2019 | 7.032 | 7.097 | 6.971 | 7.069 | 209,964 | +0.00(+0.00%) |
May 14, 2019 | 7.013 | 7.106 | 6.985 | 7.069 | 193,644 | +0.08(+1.20%) |
May 13, 2019 | 7.032 | 7.069 | 6.967 | 6.985 | 312,613 | -0.10(-1.44%) |
May 10, 2019 | 7.050 | 7.097 | 6.985 | 7.088 | 312,948 | +0.04(+0.53%) |
May 09, 2019 | 7.078 | 7.078 | 6.967 | 7.050 | 403,641 | -0.03(-0.39%) |
May 08, 2019 | 7.069 | 7.134 | 7.060 | 7.078 | 270,596 | -0.03(-0.39%) |
May 07, 2019 | 7.153 | 7.208 | 7.069 | 7.106 | 355,202 | -0.07(-0.91%) |
May 06, 2019 | 7.088 | 7.236 | 7.088 | 7.171 | 442,727 | +0.02(+0.26%) |
May 03, 2019 | 7.050 | 7.180 | 7.050 | 7.153 | 451,068 | +0.09(+1.32%) |
May 02, 2019 | 7.199 | 7.255 | 7.060 | 7.060 | 886,477 | -0.30(-4.04%) |
May 01, 2019 | 7.348 | 7.431 | 7.310 | 7.357 | 521,401 | +0.07(+0.89%) |
Apr 30, 2019 | 7.329 | 7.329 | 7.194 | 7.292 | 313,514 | -0.04(-0.51%) |
Apr 29, 2019 | 7.310 | 7.385 | 7.301 | 7.329 | 257,570 | +0.02(+0.25%) |
Apr 26, 2019 | 7.208 | 7.338 | 7.208 | 7.310 | 253,631 | +0.09(+1.29%) |
Apr 25, 2019 | 7.357 | 7.357 | 7.180 | 7.218 | 450,340 | -0.14(-1.89%) |
Apr 24, 2019 | 7.190 | 7.366 | 7.180 | 7.357 | 255,276 | +0.16(+2.19%) |
Apr 23, 2019 | 7.153 | 7.236 | 7.143 | 7.199 | 441,017 | +0.06(+0.78%) |
Apr 22, 2019 | 7.050 | 7.143 | 7.013 | 7.143 | 431,062 | +0.10(+1.45%) |
Apr 18, 2019 | 7.050 | 7.069 | 7.023 | 7.041 | 185,809 | -0.01(-0.13%) |
Apr 17, 2019 | 7.060 | 7.060 | 6.990 | 7.050 | 282,812 | -0.01(-0.13%) |
Apr 16, 2019 | 6.985 | 7.088 | 6.985 | 7.060 | 318,003 | +0.08(+1.20%) |
Apr 15, 2019 | 7.069 | 7.088 | 6.948 | 6.976 | 514,424 | -0.07(-0.92%) |
Apr 12, 2019 | 7.199 | 7.217 | 7.013 | 7.041 | 664,329 | -0.12(-1.69%) |
Apr 11, 2019 | 7.320 | 7.329 | 7.140 | 7.162 | 709,055 | -0.17(-2.28%) |
Apr 10, 2019 | 7.357 | 7.385 | 7.301 | 7.329 | 327,733 | -0.04(-0.50%) |
Apr 09, 2019 | 7.394 | 7.431 | 7.348 | 7.366 | 284,199 | -0.04(-0.50%) |
Apr 08, 2019 | 7.338 | 7.422 | 7.329 | 7.403 | 385,236 | +0.04(+0.50%) |
Apr 05, 2019 | 7.301 | 7.376 | 7.301 | 7.366 | 266,873 | +0.09(+1.28%) |
Apr 04, 2019 | 7.273 | 7.338 | 7.264 | 7.273 | 322,443 | +0.00(+0.00%) |
Apr 03, 2019 | 7.338 | 7.347 | 7.236 | 7.273 | 536,233 | -0.03(-0.38%) |
Apr 02, 2019 | 7.394 | 7.394 | 7.292 | 7.301 | 552,276 | -0.08(-1.13%) |
Apr 01, 2019 | 7.403 | 7.422 | 7.329 | 7.385 | 434,706 | -0.01(-0.13%) |
Mar 29, 2019 | 7.385 | 7.417 | 7.310 | 7.394 | 574,869 | +0.02(+0.25%) |
Mar 28, 2019 | 7.338 | 7.417 | 7.288 | 7.376 | 543,088 | +0.03(+0.44%) |
Mar 27, 2019 | 7.361 | 7.378 | 7.281 | 7.343 | 908,137 | +0.00(+0.00%) |
Mar 26, 2019 | 7.299 | 7.361 | 7.272 | 7.343 | 557,533 | +0.08(+1.10%) |
Mar 25, 2019 | 7.334 | 7.374 | 7.210 | 7.263 | 673,749 | -0.05(-0.73%) |
Mar 22, 2019 | 7.290 | 7.361 | 7.237 | 7.316 | 811,311 | +0.01(+0.12%) |
Mar 21, 2019 | 7.263 | 7.387 | 7.192 | 7.308 | 458,931 | +0.04(+0.61%) |
Mar 20, 2019 | 7.458 | 7.458 | 7.201 | 7.263 | 1,154,072 | -0.20(-2.62%) |
Mar 19, 2019 | 7.441 | 7.520 | 7.396 | 7.458 | 902,326 | +0.03(+0.36%) |
Mar 18, 2019 | 7.263 | 7.432 | 7.263 | 7.432 | 550,168 | +0.13(+1.82%) |
Mar 15, 2019 | 7.325 | 7.370 | 7.285 | 7.299 | 1,871,709 | -0.02(-0.24%) |
Mar 14, 2019 | 7.308 | 7.378 | 7.295 | 7.316 | 447,074 | +0.00(+0.00%) |
Mar 13, 2019 | 7.201 | 7.378 | 7.201 | 7.316 | 494,628 | +0.12(+1.73%) |
Mar 12, 2019 | 7.183 | 7.299 | 7.166 | 7.192 | 540,060 | +0.01(+0.12%) |
Mar 11, 2019 | 7.121 | 7.237 | 7.121 | 7.183 | 404,614 | +0.06(+0.87%) |
Mar 08, 2019 | 7.077 | 7.175 | 7.050 | 7.121 | 458,934 | +0.00(+0.00%) |
Mar 07, 2019 | 7.237 | 7.268 | 7.112 | 7.121 | 489,977 | -0.12(-1.59%) |
Mar 06, 2019 | 7.308 | 7.334 | 7.228 | 7.237 | 544,586 | -0.08(-1.09%) |
Mar 05, 2019 | 7.370 | 7.387 | 7.281 | 7.316 | 621,927 | -0.07(-0.96%) |
Mar 04, 2019 | 7.334 | 7.423 | 7.321 | 7.387 | 1,011,569 | +0.09(+1.22%) |