Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.960 | 6.000 | 5.831 | 5.912 | 671,873 | -0.14(-2.26%) |
May 30, 2019 | 6.073 | 6.539 | 6.024 | 6.048 | 1,022,221 | -0.01(-0.13%) |
May 29, 2019 | 6.161 | 6.217 | 6.048 | 6.057 | 1,200,280 | -0.16(-2.59%) |
May 28, 2019 | 6.298 | 6.378 | 6.201 | 6.217 | 677,206 | -0.08(-1.28%) |
May 24, 2019 | 6.266 | 6.310 | 6.209 | 6.298 | 449,697 | +0.06(+0.90%) |
May 23, 2019 | 6.258 | 6.295 | 6.193 | 6.242 | 576,303 | -0.07(-1.15%) |
May 22, 2019 | 6.346 | 6.482 | 6.258 | 6.314 | 536,855 | -0.04(-0.63%) |
May 21, 2019 | 6.234 | 6.382 | 6.182 | 6.354 | 1,749,707 | +0.17(+2.71%) |
May 20, 2019 | 6.242 | 6.302 | 6.166 | 6.186 | 902,188 | -0.13(-2.02%) |
May 17, 2019 | 6.466 | 6.537 | 6.298 | 6.314 | 1,047,584 | -0.22(-3.42%) |
May 16, 2019 | 6.545 | 6.641 | 6.506 | 6.537 | 608,318 | +0.00(+0.00%) |
May 15, 2019 | 6.537 | 6.645 | 6.489 | 6.537 | 747,175 | -0.07(-1.09%) |
May 14, 2019 | 6.545 | 6.673 | 6.545 | 6.609 | 521,528 | +0.06(+0.85%) |
May 13, 2019 | 6.529 | 6.605 | 6.505 | 6.553 | 1,165,411 | -0.14(-2.03%) |
May 10, 2019 | 6.777 | 6.793 | 6.641 | 6.689 | 404,651 | -0.14(-1.99%) |
May 09, 2019 | 6.593 | 6.849 | 6.577 | 6.825 | 512,675 | +0.14(+2.15%) |
May 08, 2019 | 6.713 | 6.809 | 6.681 | 6.681 | 625,393 | -0.06(-0.83%) |
May 07, 2019 | 6.865 | 6.921 | 6.681 | 6.737 | 574,477 | -0.22(-3.10%) |
May 06, 2019 | 6.729 | 7.088 | 6.673 | 6.952 | 632,899 | +0.11(+1.63%) |
May 03, 2019 | 6.625 | 6.849 | 6.601 | 6.841 | 901,008 | +0.29(+4.38%) |
May 02, 2019 | 7.328 | 7.328 | 6.537 | 6.553 | 815,272 | -0.50(-7.13%) |
May 01, 2019 | 7.288 | 7.391 | 7.056 | 7.056 | 539,664 | -0.24(-3.28%) |
Apr 30, 2019 | 7.312 | 7.324 | 7.192 | 7.296 | 683,427 | +0.02(+0.22%) |
Apr 29, 2019 | 7.264 | 7.336 | 7.208 | 7.280 | 305,177 | +0.09(+1.22%) |
Apr 26, 2019 | 7.048 | 7.224 | 7.048 | 7.192 | 294,155 | +0.15(+2.15%) |
Apr 25, 2019 | 7.104 | 7.104 | 6.929 | 7.040 | 354,302 | -0.10(-1.45%) |
Apr 24, 2019 | 7.000 | 7.168 | 7.000 | 7.144 | 359,912 | +0.11(+1.59%) |
Apr 23, 2019 | 6.857 | 7.064 | 6.809 | 7.032 | 372,016 | +0.20(+2.92%) |
Apr 22, 2019 | 6.992 | 7.064 | 6.825 | 6.833 | 531,566 | -0.22(-3.06%) |
Apr 18, 2019 | 7.080 | 7.128 | 7.016 | 7.048 | 258,200 | -0.06(-0.90%) |
Apr 17, 2019 | 7.104 | 7.192 | 7.072 | 7.112 | 376,783 | +0.05(+0.68%) |
Apr 16, 2019 | 6.968 | 7.072 | 6.936 | 7.064 | 479,249 | +0.12(+1.72%) |
Apr 15, 2019 | 7.008 | 7.104 | 6.897 | 6.944 | 294,559 | -0.07(-1.02%) |
Apr 12, 2019 | 7.032 | 7.104 | 6.976 | 7.016 | 391,121 | +0.02(+0.23%) |
Apr 11, 2019 | 6.960 | 7.056 | 6.956 | 7.000 | 299,299 | +0.04(+0.57%) |
Apr 10, 2019 | 6.849 | 6.976 | 6.833 | 6.960 | 365,183 | +0.15(+2.23%) |
Apr 09, 2019 | 6.913 | 6.921 | 6.793 | 6.809 | 696,869 | -0.15(-2.18%) |
Apr 08, 2019 | 6.968 | 7.072 | 6.936 | 6.960 | 421,880 | -0.02(-0.34%) |
Apr 05, 2019 | 6.936 | 7.016 | 6.936 | 6.984 | 715,469 | +0.05(+0.69%) |
Apr 04, 2019 | 6.936 | 7.000 | 6.881 | 6.936 | 571,244 | +0.01(+0.12%) |
Apr 03, 2019 | 7.000 | 7.088 | 6.913 | 6.929 | 379,264 | -0.02(-0.23%) |
Apr 02, 2019 | 6.936 | 7.016 | 6.921 | 6.944 | 472,124 | +0.00(+0.00%) |
Apr 01, 2019 | 6.889 | 7.048 | 6.889 | 6.944 | 579,008 | +0.11(+1.64%) |
Mar 29, 2019 | 6.929 | 6.976 | 6.769 | 6.833 | 641,429 | -0.05(-0.70%) |
Mar 28, 2019 | 6.817 | 6.913 | 6.745 | 6.881 | 445,952 | +0.08(+1.17%) |
Mar 27, 2019 | 6.737 | 6.897 | 6.721 | 6.801 | 474,472 | +0.04(+0.59%) |
Mar 26, 2019 | 6.665 | 6.849 | 6.649 | 6.761 | 711,911 | +0.14(+2.05%) |
Mar 25, 2019 | 6.553 | 6.689 | 6.482 | 6.625 | 794,132 | +0.06(+0.97%) |
Mar 22, 2019 | 6.793 | 6.825 | 6.561 | 6.561 | 585,054 | -0.29(-4.20%) |
Mar 21, 2019 | 6.793 | 6.960 | 6.793 | 6.849 | 440,746 | +0.02(+0.35%) |
Mar 20, 2019 | 7.000 | 7.020 | 6.785 | 6.825 | 463,385 | -0.18(-2.62%) |
Mar 19, 2019 | 7.160 | 7.216 | 7.008 | 7.008 | 474,577 | -0.13(-1.79%) |
Mar 18, 2019 | 7.112 | 7.248 | 7.048 | 7.136 | 589,133 | +0.03(+0.45%) |
Mar 15, 2019 | 7.032 | 7.204 | 7.032 | 7.104 | 1,490,822 | +0.08(+1.14%) |
Mar 14, 2019 | 7.104 | 7.148 | 6.984 | 7.024 | 498,095 | -0.09(-1.23%) |
Mar 13, 2019 | 7.096 | 7.223 | 7.096 | 7.112 | 495,318 | +0.02(+0.22%) |
Mar 12, 2019 | 7.088 | 7.144 | 7.029 | 7.096 | 398,819 | +0.02(+0.22%) |
Mar 11, 2019 | 7.057 | 7.223 | 7.057 | 7.080 | 556,640 | +0.04(+0.56%) |
Mar 08, 2019 | 7.001 | 7.128 | 6.938 | 7.041 | 453,663 | +0.02(+0.23%) |
Mar 07, 2019 | 7.128 | 7.128 | 7.021 | 7.025 | 733,471 | -0.11(-1.56%) |
Mar 06, 2019 | 7.199 | 7.255 | 7.080 | 7.136 | 875,944 | -0.10(-1.32%) |
Mar 05, 2019 | 7.342 | 7.374 | 7.207 | 7.231 | 517,406 | -0.12(-1.62%) |
Mar 04, 2019 | 7.374 | 7.478 | 7.310 | 7.350 | 696,930 | -0.04(-0.54%) |