Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.034 | 6.166 | 5.993 | 6.034 | 759,786 | -0.12(-2.00%) |
May 30, 2019 | 6.248 | 6.322 | 6.124 | 6.157 | 532,337 | -0.09(-1.45%) |
May 29, 2019 | 6.256 | 6.314 | 6.157 | 6.248 | 1,134,904 | -0.09(-1.43%) |
May 28, 2019 | 6.322 | 6.371 | 6.198 | 6.338 | 829,405 | +0.02(+0.26%) |
May 24, 2019 | 6.445 | 6.511 | 6.190 | 6.322 | 1,178,727 | -0.04(-0.65%) |
May 23, 2019 | 6.330 | 6.503 | 6.281 | 6.363 | 869,236 | -0.08(-1.28%) |
May 22, 2019 | 6.544 | 6.651 | 6.412 | 6.445 | 1,256,151 | -0.15(-2.24%) |
May 21, 2019 | 6.535 | 6.642 | 6.511 | 6.593 | 468,921 | +0.09(+1.39%) |
May 20, 2019 | 6.404 | 6.552 | 6.404 | 6.503 | 1,784,217 | +0.03(+0.51%) |
May 17, 2019 | 6.297 | 6.527 | 6.293 | 6.470 | 1,089,441 | +0.09(+1.42%) |
May 16, 2019 | 6.626 | 6.651 | 6.256 | 6.379 | 2,254,920 | -0.23(-3.48%) |
May 15, 2019 | 6.470 | 6.609 | 6.453 | 6.609 | 804,841 | +0.02(+0.25%) |
May 14, 2019 | 6.626 | 6.659 | 6.494 | 6.593 | 1,075,253 | +0.02(+0.25%) |
May 13, 2019 | 6.642 | 6.782 | 6.486 | 6.577 | 1,017,320 | -0.23(-3.38%) |
May 10, 2019 | 6.782 | 6.856 | 6.692 | 6.807 | 727,794 | -0.02(-0.36%) |
May 09, 2019 | 6.642 | 6.881 | 6.642 | 6.831 | 1,268,348 | +0.09(+1.34%) |
May 08, 2019 | 6.609 | 6.873 | 6.544 | 6.741 | 1,277,587 | +0.14(+2.12%) |
May 07, 2019 | 7.037 | 7.086 | 6.568 | 6.601 | 1,935,737 | -0.53(-7.49%) |
May 06, 2019 | 7.094 | 7.201 | 7.053 | 7.136 | 972,298 | -0.16(-2.25%) |
May 03, 2019 | 7.078 | 7.300 | 7.062 | 7.300 | 823,406 | +0.28(+3.98%) |
May 02, 2019 | 6.782 | 7.045 | 6.733 | 7.021 | 979,680 | +0.20(+2.89%) |
May 01, 2019 | 7.111 | 7.111 | 6.823 | 6.823 | 1,648,316 | -0.25(-3.60%) |
Apr 30, 2019 | 7.103 | 7.168 | 7.021 | 7.078 | 1,247,479 | -0.02(-0.35%) |
Apr 29, 2019 | 6.873 | 7.119 | 6.790 | 7.103 | 818,406 | +0.20(+2.86%) |
Apr 26, 2019 | 6.979 | 7.094 | 6.840 | 6.905 | 955,146 | -0.16(-2.33%) |
Apr 25, 2019 | 6.897 | 7.119 | 6.881 | 7.070 | 1,160,957 | +0.12(+1.65%) |
Apr 24, 2019 | 6.988 | 7.251 | 6.609 | 6.955 | 1,425,816 | -0.18(-2.53%) |
Apr 23, 2019 | 7.004 | 7.193 | 7.004 | 7.136 | 1,036,561 | +0.13(+1.88%) |
Apr 22, 2019 | 6.914 | 7.029 | 6.864 | 7.004 | 618,913 | +0.07(+0.95%) |
Apr 18, 2019 | 7.086 | 7.201 | 6.914 | 6.938 | 445,459 | -0.20(-2.76%) |
Apr 17, 2019 | 7.177 | 7.226 | 7.099 | 7.136 | 528,399 | +0.01(+0.12%) |
Apr 16, 2019 | 7.070 | 7.193 | 7.021 | 7.127 | 348,016 | +0.11(+1.52%) |
Apr 15, 2019 | 7.185 | 7.201 | 6.996 | 7.021 | 431,413 | -0.15(-2.06%) |
Apr 12, 2019 | 7.292 | 7.349 | 7.119 | 7.168 | 364,444 | +0.00(+0.00%) |
Apr 11, 2019 | 7.415 | 7.415 | 7.152 | 7.168 | 404,433 | -0.26(-3.54%) |
Apr 10, 2019 | 7.333 | 7.489 | 7.292 | 7.432 | 896,815 | +0.13(+1.80%) |
Apr 09, 2019 | 7.440 | 7.444 | 7.292 | 7.300 | 876,024 | -0.21(-2.84%) |
Apr 08, 2019 | 7.464 | 7.522 | 7.399 | 7.514 | 512,048 | +0.02(+0.33%) |
Apr 05, 2019 | 7.366 | 7.497 | 7.325 | 7.489 | 635,101 | +0.16(+2.13%) |
Apr 04, 2019 | 7.119 | 7.345 | 7.119 | 7.333 | 471,382 | +0.21(+2.88%) |
Apr 03, 2019 | 7.341 | 7.358 | 7.070 | 7.127 | 924,377 | -0.11(-1.48%) |
Apr 02, 2019 | 7.177 | 7.247 | 7.086 | 7.234 | 496,654 | +0.06(+0.80%) |
Apr 01, 2019 | 7.078 | 7.325 | 7.062 | 7.177 | 951,729 | +0.20(+2.83%) |
Mar 29, 2019 | 7.185 | 7.275 | 6.979 | 6.979 | 769,396 | -0.12(-1.74%) |
Mar 28, 2019 | 7.094 | 7.210 | 7.012 | 7.103 | 321,318 | +0.02(+0.23%) |
Mar 27, 2019 | 6.955 | 7.201 | 6.955 | 7.086 | 597,275 | +0.13(+1.89%) |
Mar 26, 2019 | 7.053 | 7.119 | 6.848 | 6.955 | 514,496 | -0.03(-0.47%) |
Mar 25, 2019 | 7.193 | 7.193 | 6.930 | 6.988 | 724,074 | -0.22(-3.08%) |
Mar 22, 2019 | 7.506 | 7.506 | 7.152 | 7.210 | 435,727 | -0.40(-5.29%) |
Mar 21, 2019 | 7.382 | 7.727 | 7.382 | 7.612 | 801,555 | +0.16(+2.21%) |
Mar 20, 2019 | 7.456 | 7.538 | 7.300 | 7.448 | 372,454 | -0.04(-0.55%) |
Mar 19, 2019 | 7.538 | 7.604 | 7.382 | 7.489 | 782,717 | +0.04(+0.55%) |
Mar 18, 2019 | 7.374 | 7.547 | 7.341 | 7.448 | 594,849 | +0.09(+1.23%) |
Mar 15, 2019 | 7.538 | 7.547 | 7.259 | 7.358 | 1,465,441 | -0.11(-1.43%) |
Mar 14, 2019 | 7.637 | 7.670 | 7.440 | 7.464 | 329,931 | -0.21(-2.68%) |
Mar 13, 2019 | 7.481 | 7.703 | 7.456 | 7.670 | 509,539 | +0.25(+3.32%) |
Mar 12, 2019 | 7.432 | 7.538 | 7.423 | 7.423 | 391,805 | -0.01(-0.11%) |
Mar 11, 2019 | 7.259 | 7.448 | 7.234 | 7.432 | 504,247 | +0.18(+2.49%) |
Mar 08, 2019 | 7.333 | 7.407 | 7.242 | 7.251 | 510,660 | -0.15(-2.00%) |
Mar 07, 2019 | 7.366 | 7.448 | 7.119 | 7.399 | 695,971 | +0.03(+0.45%) |
Mar 06, 2019 | 7.801 | 7.818 | 7.316 | 7.366 | 919,624 | -0.43(-5.49%) |
Mar 05, 2019 | 8.056 | 8.056 | 7.785 | 7.793 | 423,570 | -0.30(-3.76%) |
Mar 04, 2019 | 8.130 | 8.163 | 7.966 | 8.097 | 476,562 | -0.05(-0.61%) |