Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.495 | 6.544 | 6.247 | 6.252 | 429,316 | -0.30(-4.55%) |
May 30, 2019 | 6.622 | 6.660 | 6.511 | 6.550 | 166,185 | -0.05(-0.75%) |
May 29, 2019 | 6.666 | 6.671 | 6.583 | 6.600 | 81,835 | -0.09(-1.32%) |
May 28, 2019 | 6.682 | 6.693 | 6.627 | 6.688 | 88,253 | -0.01(-0.16%) |
May 24, 2019 | 6.704 | 6.710 | 6.644 | 6.699 | 67,653 | +0.02(+0.33%) |
May 23, 2019 | 6.677 | 6.699 | 6.622 | 6.677 | 94,206 | +0.00(+0.00%) |
May 22, 2019 | 6.688 | 6.715 | 6.655 | 6.677 | 159,050 | +0.00(+0.00%) |
May 21, 2019 | 6.666 | 6.704 | 6.655 | 6.677 | 82,281 | +0.03(+0.50%) |
May 20, 2019 | 6.605 | 6.665 | 6.583 | 6.644 | 81,236 | +0.03(+0.50%) |
May 17, 2019 | 6.566 | 6.660 | 6.566 | 6.611 | 101,389 | +0.01(+0.08%) |
May 16, 2019 | 6.682 | 6.682 | 6.594 | 6.605 | 205,517 | -0.07(-1.07%) |
May 15, 2019 | 6.649 | 6.677 | 6.583 | 6.677 | 172,201 | +0.03(+0.50%) |
May 14, 2019 | 6.638 | 6.721 | 6.638 | 6.644 | 168,362 | -0.04(-0.58%) |
May 13, 2019 | 6.666 | 6.686 | 6.616 | 6.682 | 95,735 | -0.01(-0.16%) |
May 10, 2019 | 6.704 | 6.770 | 6.677 | 6.693 | 170,493 | -0.04(-0.57%) |
May 09, 2019 | 6.671 | 6.776 | 6.649 | 6.732 | 226,473 | +0.00(+0.00%) |
May 08, 2019 | 6.671 | 6.809 | 6.671 | 6.732 | 189,138 | -0.07(-0.97%) |
May 07, 2019 | 6.837 | 6.853 | 6.776 | 6.798 | 101,162 | -0.03(-0.48%) |
May 06, 2019 | 6.776 | 6.831 | 6.743 | 6.831 | 86,284 | +0.04(+0.57%) |
May 03, 2019 | 6.776 | 6.831 | 6.738 | 6.793 | 83,070 | +0.02(+0.24%) |
May 02, 2019 | 6.770 | 6.781 | 6.688 | 6.776 | 70,667 | +0.02(+0.24%) |
May 01, 2019 | 6.793 | 6.798 | 6.699 | 6.759 | 98,258 | -0.02(-0.24%) |
Apr 30, 2019 | 6.743 | 6.781 | 6.721 | 6.776 | 84,858 | +0.04(+0.66%) |
Apr 29, 2019 | 6.732 | 6.770 | 6.710 | 6.732 | 67,997 | -0.01(-0.08%) |
Apr 26, 2019 | 6.715 | 6.776 | 6.688 | 6.737 | 88,692 | +0.05(+0.74%) |
Apr 25, 2019 | 6.704 | 6.770 | 6.633 | 6.688 | 150,326 | -0.04(-0.57%) |
Apr 24, 2019 | 6.743 | 6.809 | 6.726 | 6.726 | 119,120 | -0.01(-0.16%) |
Apr 23, 2019 | 6.671 | 6.793 | 6.649 | 6.737 | 134,905 | +0.08(+1.24%) |
Apr 22, 2019 | 6.704 | 6.743 | 6.633 | 6.655 | 137,829 | -0.06(-0.90%) |
Apr 18, 2019 | 6.726 | 6.737 | 6.693 | 6.715 | 84,702 | +0.01(+0.08%) |
Apr 17, 2019 | 6.748 | 6.798 | 6.699 | 6.710 | 99,192 | -0.02(-0.25%) |
Apr 16, 2019 | 6.726 | 6.814 | 6.715 | 6.726 | 113,189 | +0.00(+0.00%) |
Apr 15, 2019 | 6.793 | 6.820 | 6.699 | 6.726 | 132,685 | -0.04(-0.65%) |
Apr 12, 2019 | 6.804 | 6.837 | 6.732 | 6.770 | 112,271 | +0.01(+0.08%) |
Apr 11, 2019 | 6.804 | 6.820 | 6.765 | 6.765 | 76,747 | -0.04(-0.57%) |
Apr 10, 2019 | 6.781 | 6.826 | 6.781 | 6.804 | 67,221 | +0.04(+0.57%) |
Apr 09, 2019 | 6.853 | 6.853 | 6.737 | 6.765 | 144,612 | -0.09(-1.29%) |
Apr 08, 2019 | 6.864 | 6.892 | 6.831 | 6.853 | 152,680 | -0.02(-0.32%) |
Apr 05, 2019 | 6.848 | 6.892 | 6.833 | 6.875 | 114,085 | +0.04(+0.56%) |
Apr 04, 2019 | 6.837 | 6.892 | 6.826 | 6.837 | 76,045 | +0.00(+0.00%) |
Apr 03, 2019 | 6.859 | 6.886 | 6.815 | 6.837 | 134,591 | +0.01(+0.16%) |
Apr 02, 2019 | 6.831 | 6.875 | 6.812 | 6.826 | 184,160 | -0.04(-0.56%) |
Apr 01, 2019 | 6.754 | 6.875 | 6.704 | 6.864 | 245,505 | +0.17(+2.55%) |
Mar 29, 2019 | 6.726 | 6.743 | 6.644 | 6.693 | 253,744 | +0.01(+0.08%) |
Mar 28, 2019 | 6.644 | 6.715 | 6.605 | 6.688 | 190,361 | +0.07(+1.00%) |
Mar 27, 2019 | 6.677 | 6.677 | 6.577 | 6.622 | 258,638 | -0.07(-0.99%) |
Mar 26, 2019 | 6.649 | 6.715 | 6.594 | 6.688 | 150,591 | +0.04(+0.58%) |
Mar 25, 2019 | 6.693 | 6.693 | 6.600 | 6.649 | 169,465 | -0.04(-0.58%) |
Mar 22, 2019 | 6.781 | 6.781 | 6.627 | 6.688 | 175,571 | -0.09(-1.30%) |
Mar 21, 2019 | 6.710 | 6.804 | 6.704 | 6.776 | 215,937 | +0.05(+0.74%) |
Mar 20, 2019 | 6.831 | 6.831 | 6.710 | 6.726 | 164,286 | -0.09(-1.29%) |
Mar 19, 2019 | 6.859 | 6.870 | 6.765 | 6.815 | 266,049 | -0.03(-0.48%) |
Mar 18, 2019 | 6.952 | 6.952 | 6.572 | 6.848 | 254,004 | -0.10(-1.43%) |
Mar 15, 2019 | 6.842 | 6.963 | 6.693 | 6.947 | 890,193 | +0.10(+1.53%) |
Mar 14, 2019 | 6.820 | 6.886 | 6.782 | 6.842 | 217,484 | +0.03(+0.40%) |
Mar 13, 2019 | 6.841 | 6.852 | 6.761 | 6.815 | 281,603 | +0.02(+0.32%) |
Mar 12, 2019 | 6.809 | 6.825 | 6.729 | 6.793 | 238,731 | +0.02(+0.24%) |
Mar 11, 2019 | 6.895 | 6.933 | 6.676 | 6.777 | 530,652 | -0.07(-1.02%) |
Mar 08, 2019 | 6.713 | 6.884 | 6.713 | 6.847 | 167,487 | +0.12(+1.75%) |
Mar 07, 2019 | 6.863 | 6.884 | 6.702 | 6.729 | 210,986 | -0.11(-1.57%) |
Mar 06, 2019 | 6.595 | 6.890 | 6.581 | 6.836 | 531,818 | +0.25(+3.83%) |
Mar 05, 2019 | 6.471 | 6.675 | 6.375 | 6.584 | 354,809 | +0.10(+1.49%) |
Mar 04, 2019 | 6.595 | 6.600 | 6.461 | 6.488 | 168,123 | -0.08(-1.22%) |