Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.880 | 7.060 | 6.880 | 7.030 | 38,700 | +0.10(+1.51%) |
May 30, 2019 | 6.970 | 6.988 | 6.920 | 6.925 | 6,977 | -0.01(-0.21%) |
May 29, 2019 | 6.982 | 7.000 | 6.939 | 6.939 | 110,284 | +0.06(+0.86%) |
May 28, 2019 | 6.940 | 6.940 | 6.853 | 6.880 | 18,126 | +0.00(+0.00%) |
May 24, 2019 | 6.900 | 6.920 | 6.880 | 6.880 | 24,600 | +0.05(+0.73%) |
May 23, 2019 | 6.870 | 6.870 | 6.780 | 6.830 | 27,694 | -0.03(-0.44%) |
May 22, 2019 | 6.960 | 6.960 | 6.850 | 6.860 | 33,330 | -0.04(-0.65%) |
May 21, 2019 | 6.820 | 6.905 | 6.780 | 6.905 | 22,604 | +0.07(+1.10%) |
May 20, 2019 | 6.850 | 6.860 | 6.820 | 6.830 | 6,387 | +0.04(+0.59%) |
May 17, 2019 | 6.840 | 6.840 | 6.773 | 6.790 | 90,500 | -0.11(-1.59%) |
May 16, 2019 | 6.910 | 6.910 | 6.880 | 6.900 | 22,181 | -0.03(-0.43%) |
May 15, 2019 | 6.980 | 6.980 | 6.900 | 6.930 | 19,468 | -0.03(-0.44%) |
May 14, 2019 | 6.925 | 6.980 | 6.925 | 6.960 | 6,398 | +0.03(+0.44%) |
May 13, 2019 | 6.880 | 6.940 | 6.880 | 6.930 | 43,440 | +0.04(+0.65%) |
May 10, 2019 | 6.920 | 7.010 | 6.870 | 6.885 | 44,300 | -0.01(-0.08%) |
May 09, 2019 | 6.870 | 6.900 | 6.870 | 6.891 | 56,973 | +0.04(+0.53%) |
May 08, 2019 | 6.970 | 6.970 | 6.842 | 6.854 | 71,015 | -0.14(-1.94%) |
May 07, 2019 | 6.960 | 6.997 | 6.930 | 6.990 | 80,789 | +0.01(+0.15%) |
May 06, 2019 | 7.000 | 7.020 | 6.962 | 6.980 | 21,264 | -0.03(-0.43%) |
May 03, 2019 | 7.090 | 7.090 | 7.000 | 7.010 | 79,700 | -0.10(-1.40%) |
May 02, 2019 | 7.120 | 7.130 | 7.100 | 7.110 | 66,069 | +0.01(+0.14%) |
May 01, 2019 | 7.120 | 7.120 | 7.100 | 7.100 | 12,024 | -0.10(-1.39%) |
Apr 30, 2019 | 7.240 | 7.240 | 7.180 | 7.200 | 9,202 | +0.03(+0.49%) |
Apr 29, 2019 | 7.270 | 7.270 | 7.160 | 7.165 | 31,308 | -0.15(-2.05%) |
Apr 26, 2019 | 7.270 | 7.330 | 7.270 | 7.315 | 21,800 | -0.04(-0.53%) |
Apr 25, 2019 | 7.450 | 7.450 | 7.311 | 7.354 | 50,669 | -0.08(-1.09%) |
Apr 24, 2019 | 7.417 | 7.460 | 7.410 | 7.435 | 49,088 | +0.01(+0.19%) |
Apr 23, 2019 | 7.370 | 7.436 | 7.340 | 7.421 | 57,971 | +0.05(+0.69%) |
Apr 22, 2019 | 7.500 | 7.510 | 7.310 | 7.370 | 42,077 | -0.12(-1.60%) |
Apr 18, 2019 | 7.400 | 7.490 | 7.390 | 7.490 | 71,100 | +0.24(+3.32%) |
Apr 17, 2019 | 7.300 | 7.330 | 7.220 | 7.249 | 61,483 | -0.10(-1.37%) |
Apr 16, 2019 | 7.310 | 7.353 | 7.270 | 7.350 | 57,176 | -0.05(-0.68%) |
Apr 15, 2019 | 7.460 | 7.460 | 7.385 | 7.400 | 65,454 | -0.04(-0.54%) |
Apr 12, 2019 | 7.400 | 7.450 | 7.400 | 7.440 | 36,800 | +0.03(+0.40%) |
Apr 11, 2019 | 7.480 | 7.480 | 7.400 | 7.410 | 15,129 | -0.06(-0.87%) |
Apr 10, 2019 | 7.470 | 7.480 | 7.447 | 7.475 | 14,399 | +0.05(+0.64%) |
Apr 09, 2019 | 7.390 | 7.450 | 7.340 | 7.427 | 19,038 | +0.11(+1.47%) |
Apr 08, 2019 | 7.340 | 7.340 | 7.305 | 7.320 | 27,111 | -0.10(-1.41%) |
Apr 05, 2019 | 7.440 | 7.450 | 7.409 | 7.425 | 15,700 | +0.06(+0.88%) |
Apr 04, 2019 | 7.320 | 7.410 | 7.320 | 7.360 | 9,327 | +0.10(+1.38%) |
Apr 03, 2019 | 7.340 | 7.350 | 7.240 | 7.260 | 24,797 | -0.11(-1.45%) |
Apr 02, 2019 | 7.390 | 7.400 | 7.330 | 7.367 | 14,331 | -0.00(-0.04%) |
Apr 01, 2019 | 7.270 | 7.370 | 7.270 | 7.370 | 25,222 | +0.09(+1.24%) |
Mar 29, 2019 | 7.320 | 7.320 | 7.274 | 7.280 | 18,100 | -0.04(-0.52%) |
Mar 28, 2019 | 7.300 | 7.320 | 7.270 | 7.318 | 15,531 | +0.03(+0.37%) |
Mar 27, 2019 | 7.360 | 7.360 | 7.280 | 7.292 | 24,346 | -0.04(-0.53%) |
Mar 26, 2019 | 7.300 | 7.380 | 7.300 | 7.330 | 10,496 | -0.01(-0.14%) |
Mar 25, 2019 | 7.300 | 7.370 | 7.260 | 7.340 | 56,568 | -0.04(-0.48%) |
Mar 22, 2019 | 7.370 | 7.411 | 7.360 | 7.375 | 3,800 | -0.00(-0.01%) |
Mar 21, 2019 | 7.400 | 7.400 | 7.350 | 7.376 | 11,606 | -0.12(-1.65%) |
Mar 20, 2019 | 7.430 | 7.500 | 7.430 | 7.500 | 15,427 | +0.02(+0.26%) |
Mar 19, 2019 | 7.610 | 7.610 | 7.430 | 7.480 | 8,659 | -0.02(-0.30%) |
Mar 18, 2019 | 7.280 | 7.530 | 7.280 | 7.503 | 16,400 | +0.15(+2.08%) |
Mar 15, 2019 | 7.240 | 7.370 | 7.210 | 7.350 | 20,600 | +0.08(+1.09%) |
Mar 14, 2019 | 7.330 | 7.400 | 7.260 | 7.271 | 14,147 | +0.03(+0.43%) |
Mar 13, 2019 | 7.220 | 7.250 | 7.210 | 7.240 | 23,095 | -0.04(-0.55%) |
Mar 12, 2019 | 7.170 | 7.290 | 7.170 | 7.280 | 36,898 | +0.04(+0.55%) |
Mar 11, 2019 | 7.200 | 7.315 | 7.200 | 7.240 | 12,584 | +0.08(+1.12%) |
Mar 08, 2019 | 7.160 | 7.180 | 7.130 | 7.160 | 14,900 | -0.01(-0.21%) |
Mar 07, 2019 | 7.200 | 7.200 | 7.150 | 7.175 | 27,136 | +0.00(+0.07%) |
Mar 06, 2019 | 7.240 | 7.250 | 7.160 | 7.170 | 55,865 | -0.14(-1.92%) |
Mar 05, 2019 | 7.310 | 7.335 | 7.290 | 7.310 | 16,314 | +0.01(+0.14%) |
Mar 04, 2019 | 7.410 | 7.450 | 7.280 | 7.300 | 58,155 | -0.15(-2.01%) |