Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.374 | 6.432 | 6.374 | 6.387 | 182,443 | -0.01(-0.10%) |
May 30, 2019 | 6.484 | 6.516 | 6.393 | 6.393 | 333,483 | -0.08(-1.20%) |
May 29, 2019 | 6.503 | 6.503 | 6.406 | 6.471 | 217,536 | -0.03(-0.40%) |
May 28, 2019 | 6.509 | 6.548 | 6.496 | 6.496 | 200,134 | -0.03(-0.40%) |
May 24, 2019 | 6.542 | 6.542 | 6.496 | 6.522 | 190,968 | -0.01(-0.20%) |
May 23, 2019 | 6.516 | 6.561 | 6.496 | 6.535 | 243,553 | +0.01(+0.20%) |
May 22, 2019 | 6.567 | 6.587 | 6.516 | 6.522 | 190,249 | -0.07(-1.08%) |
May 21, 2019 | 6.645 | 6.645 | 6.529 | 6.593 | 183,532 | -0.04(-0.58%) |
May 20, 2019 | 6.626 | 6.651 | 6.600 | 6.632 | 210,256 | +0.00(+0.00%) |
May 17, 2019 | 6.587 | 6.645 | 6.587 | 6.632 | 220,574 | +0.01(+0.19%) |
May 16, 2019 | 6.626 | 6.658 | 6.609 | 6.619 | 256,434 | +0.01(+0.20%) |
May 15, 2019 | 6.626 | 6.645 | 6.574 | 6.606 | 307,901 | -0.06(-0.87%) |
May 14, 2019 | 6.561 | 6.671 | 6.561 | 6.664 | 393,931 | +0.10(+1.57%) |
May 13, 2019 | 6.458 | 6.574 | 6.451 | 6.561 | 372,036 | +0.06(+0.89%) |
May 10, 2019 | 6.393 | 6.555 | 6.393 | 6.503 | 758,449 | +0.09(+1.41%) |
May 09, 2019 | 6.400 | 6.445 | 6.355 | 6.413 | 263,939 | -0.01(-0.10%) |
May 08, 2019 | 6.393 | 6.451 | 6.393 | 6.419 | 224,092 | +0.02(+0.30%) |
May 07, 2019 | 6.432 | 6.467 | 6.380 | 6.400 | 705,982 | -0.05(-0.80%) |
May 06, 2019 | 6.419 | 6.484 | 6.413 | 6.451 | 266,877 | -0.02(-0.30%) |
May 03, 2019 | 6.387 | 6.490 | 6.387 | 6.471 | 2,362,926 | +0.08(+1.21%) |
May 02, 2019 | 6.380 | 6.400 | 6.355 | 6.393 | 268,337 | +0.01(+0.10%) |
May 01, 2019 | 6.413 | 6.445 | 6.367 | 6.387 | 238,340 | -0.03(-0.40%) |
Apr 30, 2019 | 6.400 | 6.419 | 6.374 | 6.413 | 544,561 | +0.00(+0.00%) |
Apr 29, 2019 | 6.387 | 6.426 | 6.387 | 6.413 | 87,098 | +0.03(+0.40%) |
Apr 26, 2019 | 6.361 | 6.387 | 6.355 | 6.387 | 185,853 | +0.03(+0.51%) |
Apr 25, 2019 | 6.361 | 6.400 | 6.335 | 6.355 | 351,707 | -0.01(-0.10%) |
Apr 24, 2019 | 6.400 | 6.419 | 6.361 | 6.361 | 298,820 | -0.05(-0.70%) |
Apr 23, 2019 | 6.380 | 6.432 | 6.367 | 6.406 | 257,496 | +0.00(+0.00%) |
Apr 22, 2019 | 6.348 | 6.419 | 6.329 | 6.406 | 346,600 | +0.04(+0.61%) |
Apr 18, 2019 | 6.374 | 6.387 | 6.342 | 6.367 | 201,509 | -0.01(-0.10%) |
Apr 17, 2019 | 6.380 | 6.398 | 6.371 | 6.374 | 230,794 | -0.01(-0.20%) |
Apr 16, 2019 | 6.380 | 6.435 | 6.364 | 6.387 | 329,115 | +0.02(+0.30%) |
Apr 15, 2019 | 6.387 | 6.413 | 6.348 | 6.367 | 271,797 | -0.05(-0.80%) |
Apr 12, 2019 | 6.400 | 6.419 | 6.367 | 6.419 | 313,579 | +0.04(+0.61%) |
Apr 11, 2019 | 6.419 | 6.438 | 6.374 | 6.380 | 192,569 | -0.05(-0.80%) |
Apr 10, 2019 | 6.406 | 6.471 | 6.406 | 6.432 | 166,984 | +0.01(+0.20%) |
Apr 09, 2019 | 6.393 | 6.471 | 6.393 | 6.419 | 266,154 | +0.03(+0.40%) |
Apr 08, 2019 | 6.419 | 6.490 | 6.387 | 6.393 | 263,107 | -0.09(-1.39%) |
Apr 05, 2019 | 6.400 | 6.496 | 6.400 | 6.484 | 361,941 | +0.10(+1.52%) |
Apr 04, 2019 | 6.413 | 6.451 | 6.374 | 6.387 | 239,851 | -0.01(-0.10%) |
Apr 03, 2019 | 6.432 | 6.438 | 6.380 | 6.393 | 212,185 | -0.01(-0.10%) |
Apr 02, 2019 | 6.361 | 6.477 | 6.355 | 6.400 | 244,628 | +0.03(+0.51%) |
Apr 01, 2019 | 6.342 | 6.393 | 6.342 | 6.367 | 203,056 | +0.04(+0.61%) |
Mar 29, 2019 | 6.406 | 6.432 | 6.329 | 6.329 | 275,912 | -0.07(-1.11%) |
Mar 28, 2019 | 6.387 | 6.426 | 6.380 | 6.400 | 158,640 | +0.01(+0.10%) |
Mar 27, 2019 | 6.400 | 6.426 | 6.351 | 6.393 | 180,355 | -0.01(-0.10%) |
Mar 26, 2019 | 6.355 | 6.445 | 6.355 | 6.400 | 178,208 | +0.05(+0.71%) |
Mar 25, 2019 | 6.342 | 6.387 | 6.309 | 6.355 | 119,274 | +0.00(+0.00%) |
Mar 22, 2019 | 6.413 | 6.416 | 6.342 | 6.355 | 391,702 | -0.06(-1.01%) |
Mar 21, 2019 | 6.419 | 6.487 | 6.400 | 6.419 | 268,152 | -0.03(-0.40%) |
Mar 20, 2019 | 6.464 | 6.496 | 6.415 | 6.445 | 568,246 | -0.01(-0.10%) |
Mar 19, 2019 | 6.406 | 6.477 | 6.406 | 6.451 | 437,054 | +0.05(+0.70%) |
Mar 18, 2019 | 6.387 | 6.438 | 6.374 | 6.406 | 371,607 | +0.02(+0.30%) |
Mar 15, 2019 | 6.400 | 6.419 | 6.371 | 6.387 | 440,219 | -0.03(-0.50%) |
Mar 14, 2019 | 6.380 | 6.426 | 6.380 | 6.419 | 477,795 | +0.03(+0.40%) |
Mar 13, 2019 | 6.355 | 6.400 | 6.335 | 6.393 | 368,045 | +0.03(+0.51%) |
Mar 12, 2019 | 6.322 | 6.426 | 6.322 | 6.361 | 365,503 | +0.05(+0.71%) |
Mar 11, 2019 | 6.252 | 6.348 | 6.188 | 6.316 | 665,127 | +0.06(+1.02%) |
Mar 08, 2019 | 6.227 | 6.274 | 6.182 | 6.252 | 248,697 | -0.01(-0.10%) |
Mar 07, 2019 | 6.246 | 6.303 | 6.188 | 6.258 | 275,812 | +0.00(+0.00%) |
Mar 06, 2019 | 6.290 | 6.290 | 6.214 | 6.258 | 293,684 | -0.03(-0.51%) |
Mar 05, 2019 | 6.271 | 6.348 | 6.258 | 6.290 | 268,886 | -0.01(-0.20%) |
Mar 04, 2019 | 6.239 | 6.341 | 6.227 | 6.303 | 374,916 | +0.06(+1.02%) |