Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.487 | 6.647 | 6.433 | 6.540 | 6,661,117 | -0.03(-0.49%) |
May 30, 2019 | 6.652 | 6.666 | 6.553 | 6.572 | 4,893,729 | -0.07(-1.05%) |
May 29, 2019 | 6.674 | 6.679 | 6.454 | 6.642 | 8,312,216 | -0.11(-1.59%) |
May 28, 2019 | 6.958 | 6.958 | 6.717 | 6.749 | 8,504,722 | -0.16(-2.32%) |
May 24, 2019 | 7.006 | 7.035 | 6.789 | 6.909 | 5,194,176 | -0.07(-1.00%) |
May 23, 2019 | 7.081 | 7.129 | 6.861 | 6.979 | 10,746,002 | -0.21(-2.98%) |
May 22, 2019 | 7.123 | 7.223 | 7.065 | 7.193 | 22,625,156 | +0.09(+1.28%) |
May 21, 2019 | 7.129 | 7.230 | 7.081 | 7.102 | 7,415,577 | -0.02(-0.30%) |
May 20, 2019 | 7.134 | 7.214 | 7.054 | 7.123 | 4,739,316 | -0.01(-0.15%) |
May 17, 2019 | 7.268 | 7.343 | 7.121 | 7.134 | 5,861,783 | -0.13(-1.84%) |
May 16, 2019 | 7.145 | 7.300 | 7.140 | 7.268 | 3,107,288 | +0.13(+1.80%) |
May 15, 2019 | 6.877 | 7.156 | 6.872 | 7.140 | 4,016,939 | +0.20(+2.85%) |
May 14, 2019 | 6.904 | 7.086 | 6.861 | 6.941 | 5,531,498 | +0.09(+1.25%) |
May 13, 2019 | 6.872 | 6.941 | 6.754 | 6.856 | 6,014,415 | -0.10(-1.39%) |
May 10, 2019 | 6.583 | 6.952 | 6.572 | 6.952 | 8,941,592 | +0.40(+6.13%) |
May 09, 2019 | 6.561 | 6.642 | 6.449 | 6.551 | 5,052,043 | -0.01(-0.16%) |
May 08, 2019 | 6.594 | 6.749 | 6.545 | 6.561 | 6,734,587 | -0.04(-0.57%) |
May 07, 2019 | 6.428 | 6.599 | 6.369 | 6.599 | 7,215,279 | +0.14(+2.15%) |
May 06, 2019 | 6.449 | 6.578 | 6.428 | 6.460 | 8,401,128 | -0.07(-1.07%) |
May 03, 2019 | 6.610 | 6.628 | 6.428 | 6.529 | 10,846,316 | -0.05(-0.73%) |
May 02, 2019 | 6.369 | 6.671 | 6.000 | 6.578 | 16,735,476 | +0.14(+2.16%) |
May 01, 2019 | 6.476 | 6.545 | 6.417 | 6.438 | 4,611,541 | -0.10(-1.47%) |
Apr 30, 2019 | 6.733 | 6.760 | 6.508 | 6.535 | 8,309,568 | -0.20(-2.94%) |
Apr 29, 2019 | 6.776 | 6.836 | 6.711 | 6.733 | 18,883,180 | -0.04(-0.63%) |
Apr 26, 2019 | 6.802 | 6.802 | 6.710 | 6.776 | 4,899,518 | -0.06(-0.86%) |
Apr 25, 2019 | 6.925 | 6.968 | 6.816 | 6.834 | 6,753,844 | -0.15(-2.20%) |
Apr 24, 2019 | 7.087 | 7.103 | 6.983 | 6.988 | 5,174,447 | -0.07(-1.04%) |
Apr 23, 2019 | 7.114 | 7.160 | 7.040 | 7.061 | 5,249,591 | -0.01(-0.15%) |
Apr 22, 2019 | 7.166 | 7.202 | 7.067 | 7.072 | 2,916,779 | -0.07(-0.95%) |
Apr 18, 2019 | 7.192 | 7.226 | 7.119 | 7.140 | 2,661,466 | -0.07(-0.94%) |
Apr 17, 2019 | 7.386 | 7.401 | 7.197 | 7.208 | 4,111,714 | -0.18(-2.48%) |
Apr 16, 2019 | 7.380 | 7.433 | 7.333 | 7.391 | 2,766,162 | -0.02(-0.21%) |
Apr 15, 2019 | 7.464 | 7.508 | 7.312 | 7.406 | 3,745,808 | -0.06(-0.77%) |
Apr 12, 2019 | 7.459 | 7.584 | 7.365 | 7.464 | 4,495,873 | +0.13(+1.71%) |
Apr 11, 2019 | 7.176 | 7.372 | 7.072 | 7.338 | 7,398,697 | +0.15(+2.11%) |
Apr 10, 2019 | 7.323 | 7.346 | 7.116 | 7.187 | 3,084,515 | -0.10(-1.36%) |
Apr 09, 2019 | 7.401 | 7.422 | 7.255 | 7.286 | 1,922,180 | -0.17(-2.25%) |
Apr 08, 2019 | 7.412 | 7.474 | 7.354 | 7.454 | 3,124,731 | +0.04(+0.56%) |
Apr 05, 2019 | 7.281 | 7.422 | 7.281 | 7.412 | 3,759,816 | +0.13(+1.80%) |
Apr 04, 2019 | 7.375 | 7.391 | 7.244 | 7.281 | 4,511,670 | -0.07(-1.00%) |
Apr 03, 2019 | 7.354 | 7.427 | 7.302 | 7.354 | 3,586,592 | -0.01(-0.14%) |
Apr 02, 2019 | 7.506 | 7.516 | 7.250 | 7.365 | 4,704,821 | -0.12(-1.61%) |
Apr 01, 2019 | 7.271 | 7.511 | 7.244 | 7.485 | 12,293,089 | +0.28(+3.85%) |
Mar 29, 2019 | 7.087 | 7.234 | 7.040 | 7.208 | 6,562,567 | +0.16(+2.23%) |
Mar 28, 2019 | 6.951 | 7.090 | 6.931 | 7.051 | 4,367,503 | +0.08(+1.13%) |
Mar 27, 2019 | 6.931 | 7.067 | 6.823 | 6.972 | 23,437,132 | +0.04(+0.60%) |
Mar 26, 2019 | 7.056 | 7.171 | 6.904 | 6.931 | 7,559,624 | -0.03(-0.45%) |
Mar 25, 2019 | 6.941 | 7.030 | 6.831 | 6.962 | 4,217,160 | +0.01(+0.08%) |
Mar 22, 2019 | 7.035 | 7.077 | 6.891 | 6.957 | 7,041,100 | -0.10(-1.48%) |
Mar 21, 2019 | 7.135 | 7.202 | 7.035 | 7.061 | 6,349,019 | -0.09(-1.24%) |
Mar 20, 2019 | 7.255 | 7.297 | 7.077 | 7.150 | 5,777,571 | -0.07(-0.94%) |
Mar 19, 2019 | 7.166 | 7.338 | 7.046 | 7.218 | 7,801,575 | +0.08(+1.10%) |
Mar 18, 2019 | 6.894 | 7.145 | 6.863 | 7.140 | 7,437,777 | +0.27(+3.88%) |
Mar 15, 2019 | 6.842 | 6.951 | 6.753 | 6.873 | 8,139,450 | +0.03(+0.38%) |
Mar 14, 2019 | 6.549 | 6.899 | 6.486 | 6.847 | 8,042,694 | +0.29(+4.39%) |
Mar 13, 2019 | 6.366 | 6.779 | 5.769 | 6.559 | 16,073,182 | -5.92(-47.44%) |
Mar 12, 2019 | 12.40 | 12.80 | 12.37 | 12.48 | 6,567,209 | +0.21(+1.71%) |
Mar 11, 2019 | 12.43 | 12.60 | 12.27 | 12.27 | 28,899,258 | -0.08(-0.68%) |
Mar 08, 2019 | 12.37 | 12.52 | 12.04 | 12.35 | 6,138,522 | -0.14(-1.09%) |
Mar 07, 2019 | 12.42 | 12.52 | 12.19 | 12.49 | 2,600,540 | +0.05(+0.38%) |
Mar 06, 2019 | 12.60 | 12.60 | 12.38 | 12.44 | 1,504,981 | -0.15(-1.20%) |
Mar 05, 2019 | 12.65 | 12.75 | 12.43 | 12.60 | 1,117,058 | -0.01(-0.04%) |
Mar 04, 2019 | 12.68 | 12.68 | 12.41 | 12.60 | 3,559,700 | -0.03(-0.21%) |