Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.589 | 6.752 | 6.535 | 6.643 | 6,557,624 | -0.03(-0.49%) |
May 30, 2019 | 6.757 | 6.771 | 6.657 | 6.676 | 4,817,696 | -0.07(-1.05%) |
May 29, 2019 | 6.779 | 6.785 | 6.556 | 6.747 | 8,183,070 | -0.11(-1.59%) |
May 28, 2019 | 7.067 | 7.067 | 6.823 | 6.855 | 8,372,584 | -0.16(-2.32%) |
May 24, 2019 | 7.116 | 7.146 | 6.896 | 7.018 | 5,113,475 | -0.07(-1.00%) |
May 23, 2019 | 7.192 | 7.241 | 6.969 | 7.089 | 10,579,042 | -0.22(-2.98%) |
May 22, 2019 | 7.236 | 7.337 | 7.176 | 7.307 | 22,273,630 | +0.09(+1.28%) |
May 21, 2019 | 7.241 | 7.345 | 7.192 | 7.214 | 7,300,362 | -0.02(-0.30%) |
May 20, 2019 | 7.247 | 7.328 | 7.165 | 7.236 | 4,665,682 | -0.01(-0.15%) |
May 17, 2019 | 7.383 | 7.459 | 7.233 | 7.247 | 5,770,709 | -0.14(-1.84%) |
May 16, 2019 | 7.258 | 7.415 | 7.252 | 7.383 | 3,059,011 | +0.13(+1.80%) |
May 15, 2019 | 6.986 | 7.268 | 6.980 | 7.252 | 3,954,528 | +0.20(+2.85%) |
May 14, 2019 | 7.013 | 7.198 | 6.969 | 7.051 | 5,445,555 | +0.09(+1.25%) |
May 13, 2019 | 6.980 | 7.051 | 6.861 | 6.964 | 5,920,969 | -0.10(-1.39%) |
May 10, 2019 | 6.687 | 7.062 | 6.676 | 7.062 | 8,802,667 | +0.41(+6.13%) |
May 09, 2019 | 6.665 | 6.747 | 6.551 | 6.654 | 4,973,550 | -0.01(-0.16%) |
May 08, 2019 | 6.698 | 6.855 | 6.649 | 6.665 | 6,629,952 | -0.04(-0.57%) |
May 07, 2019 | 6.529 | 6.703 | 6.469 | 6.703 | 7,103,176 | +0.14(+2.15%) |
May 06, 2019 | 6.551 | 6.681 | 6.529 | 6.562 | 8,270,600 | -0.07(-1.07%) |
May 03, 2019 | 6.714 | 6.733 | 6.529 | 6.632 | 10,677,798 | -0.05(-0.73%) |
May 02, 2019 | 6.469 | 6.777 | 6.094 | 6.681 | 16,475,459 | +0.14(+2.16%) |
May 01, 2019 | 6.578 | 6.649 | 6.518 | 6.540 | 4,539,891 | -0.10(-1.47%) |
Apr 30, 2019 | 6.839 | 6.866 | 6.611 | 6.638 | 8,180,463 | -0.20(-2.94%) |
Apr 29, 2019 | 6.883 | 6.944 | 6.817 | 6.839 | 18,589,794 | -0.04(-0.63%) |
Apr 26, 2019 | 6.910 | 6.910 | 6.816 | 6.883 | 4,823,394 | -0.06(-0.86%) |
Apr 25, 2019 | 7.035 | 7.078 | 6.923 | 6.942 | 6,648,910 | -0.16(-2.20%) |
Apr 24, 2019 | 7.200 | 7.215 | 7.093 | 7.099 | 5,093,856 | -0.07(-1.04%) |
Apr 23, 2019 | 7.226 | 7.273 | 7.152 | 7.173 | 5,167,831 | -0.01(-0.15%) |
Apr 22, 2019 | 7.279 | 7.316 | 7.178 | 7.184 | 2,871,351 | -0.07(-0.95%) |
Apr 18, 2019 | 7.306 | 7.340 | 7.231 | 7.253 | 2,620,015 | -0.07(-0.94%) |
Apr 17, 2019 | 7.502 | 7.518 | 7.311 | 7.322 | 4,047,676 | -0.19(-2.48%) |
Apr 16, 2019 | 7.497 | 7.550 | 7.449 | 7.508 | 2,723,080 | -0.02(-0.21%) |
Apr 15, 2019 | 7.582 | 7.627 | 7.428 | 7.524 | 3,687,468 | -0.06(-0.77%) |
Apr 12, 2019 | 7.577 | 7.704 | 7.481 | 7.582 | 4,425,851 | +0.13(+1.71%) |
Apr 11, 2019 | 7.290 | 7.489 | 7.184 | 7.455 | 7,283,465 | +0.15(+2.11%) |
Apr 10, 2019 | 7.439 | 7.463 | 7.229 | 7.301 | 3,036,475 | -0.10(-1.36%) |
Apr 09, 2019 | 7.518 | 7.540 | 7.370 | 7.401 | 1,892,243 | -0.17(-2.25%) |
Apr 08, 2019 | 7.529 | 7.593 | 7.471 | 7.571 | 3,076,064 | +0.04(+0.56%) |
Apr 05, 2019 | 7.396 | 7.540 | 7.396 | 7.529 | 3,701,258 | +0.13(+1.80%) |
Apr 04, 2019 | 7.492 | 7.508 | 7.359 | 7.396 | 4,441,403 | -0.07(-1.00%) |
Apr 03, 2019 | 7.471 | 7.545 | 7.417 | 7.471 | 3,530,732 | -0.01(-0.14%) |
Apr 02, 2019 | 7.625 | 7.635 | 7.364 | 7.481 | 4,631,545 | -0.12(-1.61%) |
Apr 01, 2019 | 7.386 | 7.630 | 7.359 | 7.603 | 12,101,628 | +0.28(+3.85%) |
Mar 29, 2019 | 7.200 | 7.348 | 7.152 | 7.322 | 6,460,358 | +0.16(+2.23%) |
Mar 28, 2019 | 7.061 | 7.202 | 7.040 | 7.162 | 4,299,480 | +0.08(+1.13%) |
Mar 27, 2019 | 7.040 | 7.178 | 6.931 | 7.083 | 23,072,106 | +0.04(+0.60%) |
Mar 26, 2019 | 7.168 | 7.285 | 7.014 | 7.040 | 7,441,886 | -0.03(-0.45%) |
Mar 25, 2019 | 7.051 | 7.141 | 6.939 | 7.072 | 4,151,479 | +0.01(+0.08%) |
Mar 22, 2019 | 7.146 | 7.189 | 7.000 | 7.067 | 6,931,437 | -0.11(-1.48%) |
Mar 21, 2019 | 7.247 | 7.316 | 7.146 | 7.173 | 6,250,135 | -0.09(-1.24%) |
Mar 20, 2019 | 7.370 | 7.412 | 7.189 | 7.263 | 5,687,588 | -0.07(-0.94%) |
Mar 19, 2019 | 7.279 | 7.455 | 7.157 | 7.332 | 7,680,068 | +0.08(+1.10%) |
Mar 18, 2019 | 7.003 | 7.258 | 6.971 | 7.253 | 7,321,936 | +0.27(+3.88%) |
Mar 15, 2019 | 6.950 | 7.061 | 6.860 | 6.982 | 8,012,680 | +0.03(+0.38%) |
Mar 14, 2019 | 6.652 | 7.008 | 6.589 | 6.955 | 7,917,431 | +0.29(+4.39%) |
Mar 13, 2019 | 6.466 | 6.886 | 5.861 | 6.663 | 15,822,848 | -6.01(-47.44%) |
Mar 12, 2019 | 12.60 | 13.01 | 12.57 | 12.68 | 6,464,927 | +0.21(+1.70%) |
Mar 11, 2019 | 12.63 | 12.79 | 12.47 | 12.47 | 28,449,160 | -0.09(-0.68%) |
Mar 08, 2019 | 12.57 | 12.71 | 12.23 | 12.55 | 6,042,917 | -0.14(-1.09%) |
Mar 07, 2019 | 12.62 | 12.72 | 12.38 | 12.69 | 2,560,037 | +0.05(+0.38%) |
Mar 06, 2019 | 12.79 | 12.79 | 12.57 | 12.64 | 1,481,542 | -0.15(-1.20%) |
Mar 05, 2019 | 12.85 | 12.95 | 12.63 | 12.79 | 1,099,661 | -0.01(-0.04%) |
Mar 04, 2019 | 12.88 | 12.88 | 12.60 | 12.80 | 3,504,259 | -0.03(-0.21%) |