Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.798 | 5.894 | 5.731 | 5.836 | 402,260 | -0.03(-0.49%) |
May 30, 2019 | 5.942 | 5.985 | 5.827 | 5.865 | 802,217 | -0.06(-0.97%) |
May 29, 2019 | 5.970 | 6.009 | 5.894 | 5.923 | 468,208 | -0.11(-1.75%) |
May 28, 2019 | 5.932 | 6.028 | 5.903 | 6.028 | 370,342 | +0.08(+1.29%) |
May 24, 2019 | 6.047 | 6.143 | 5.903 | 5.951 | 203,478 | -0.04(-0.64%) |
May 23, 2019 | 6.028 | 6.066 | 5.932 | 5.990 | 367,462 | -0.11(-1.73%) |
May 22, 2019 | 6.085 | 6.152 | 6.085 | 6.095 | 151,777 | -0.04(-0.62%) |
May 21, 2019 | 6.047 | 6.157 | 6.038 | 6.133 | 442,808 | +0.11(+1.91%) |
May 20, 2019 | 6.114 | 6.114 | 5.990 | 6.018 | 245,411 | -0.14(-2.33%) |
May 17, 2019 | 6.105 | 6.181 | 6.047 | 6.162 | 418,538 | -0.01(-0.16%) |
May 16, 2019 | 6.085 | 6.248 | 6.085 | 6.172 | 638,936 | +0.11(+1.90%) |
May 15, 2019 | 5.894 | 6.124 | 5.894 | 6.057 | 384,400 | +0.12(+1.94%) |
May 14, 2019 | 5.951 | 6.009 | 5.875 | 5.942 | 675,170 | -0.02(-0.32%) |
May 13, 2019 | 6.038 | 6.066 | 5.932 | 5.961 | 443,621 | -0.16(-2.66%) |
May 10, 2019 | 6.095 | 6.172 | 6.066 | 6.124 | 268,904 | -0.01(-0.16%) |
May 09, 2019 | 6.095 | 6.248 | 6.084 | 6.133 | 538,530 | -0.01(-0.16%) |
May 08, 2019 | 6.143 | 6.200 | 6.085 | 6.143 | 600,556 | -0.03(-0.47%) |
May 07, 2019 | 6.076 | 6.181 | 6.076 | 6.172 | 480,352 | +0.03(+0.47%) |
May 06, 2019 | 6.085 | 6.191 | 6.057 | 6.143 | 279,815 | -0.08(-1.23%) |
May 03, 2019 | 6.191 | 6.220 | 6.124 | 6.220 | 296,660 | +0.08(+1.25%) |
May 02, 2019 | 6.076 | 6.181 | 6.004 | 6.143 | 280,599 | +0.06(+0.94%) |
May 01, 2019 | 6.210 | 6.210 | 6.028 | 6.085 | 344,278 | -0.11(-1.70%) |
Apr 30, 2019 | 6.268 | 6.325 | 6.105 | 6.191 | 555,772 | -0.12(-1.82%) |
Apr 29, 2019 | 6.450 | 6.584 | 6.239 | 6.306 | 605,806 | -0.15(-2.37%) |
Apr 26, 2019 | 5.779 | 6.488 | 5.779 | 6.459 | 1,495,303 | -0.53(-7.54%) |
Apr 25, 2019 | 6.843 | 7.063 | 6.785 | 6.986 | 575,923 | +0.13(+1.96%) |
Apr 24, 2019 | 6.756 | 6.938 | 6.756 | 6.852 | 491,670 | +0.11(+1.56%) |
Apr 23, 2019 | 6.718 | 6.747 | 6.670 | 6.747 | 337,396 | +0.03(+0.43%) |
Apr 22, 2019 | 6.545 | 6.747 | 6.545 | 6.718 | 396,388 | +0.13(+2.04%) |
Apr 18, 2019 | 6.584 | 6.593 | 6.478 | 6.584 | 196,799 | -0.02(-0.29%) |
Apr 17, 2019 | 6.603 | 6.622 | 6.507 | 6.603 | 344,510 | +0.04(+0.58%) |
Apr 16, 2019 | 6.565 | 6.622 | 6.526 | 6.565 | 252,903 | +0.00(+0.00%) |
Apr 15, 2019 | 6.670 | 6.670 | 6.526 | 6.565 | 116,536 | -0.09(-1.30%) |
Apr 12, 2019 | 6.574 | 6.660 | 6.517 | 6.651 | 227,373 | +0.11(+1.76%) |
Apr 11, 2019 | 6.593 | 6.613 | 6.421 | 6.536 | 340,531 | -0.03(-0.44%) |
Apr 10, 2019 | 6.613 | 6.632 | 6.536 | 6.565 | 255,986 | -0.05(-0.72%) |
Apr 09, 2019 | 6.632 | 6.660 | 6.603 | 6.613 | 229,511 | -0.06(-0.86%) |
Apr 08, 2019 | 6.670 | 6.694 | 6.613 | 6.670 | 204,779 | -0.01(-0.14%) |
Apr 05, 2019 | 6.737 | 6.737 | 6.627 | 6.680 | 165,495 | -0.03(-0.43%) |
Apr 04, 2019 | 6.804 | 6.804 | 6.545 | 6.708 | 319,647 | -0.10(-1.41%) |
Apr 03, 2019 | 6.881 | 6.881 | 6.775 | 6.804 | 310,755 | -0.02(-0.28%) |
Apr 02, 2019 | 6.919 | 6.919 | 6.775 | 6.823 | 202,282 | -0.10(-1.38%) |
Apr 01, 2019 | 6.843 | 6.929 | 6.823 | 6.919 | 393,014 | +0.12(+1.83%) |
Mar 29, 2019 | 6.728 | 6.843 | 6.680 | 6.795 | 813,703 | +0.12(+1.72%) |
Mar 28, 2019 | 6.651 | 6.718 | 6.641 | 6.680 | 322,977 | +0.04(+0.58%) |
Mar 27, 2019 | 6.814 | 6.814 | 6.613 | 6.641 | 192,773 | -0.17(-2.53%) |
Mar 26, 2019 | 6.890 | 6.938 | 6.756 | 6.814 | 352,005 | -0.04(-0.56%) |
Mar 25, 2019 | 6.814 | 6.871 | 6.747 | 6.852 | 326,938 | +0.04(+0.56%) |
Mar 22, 2019 | 7.015 | 7.034 | 6.747 | 6.814 | 392,347 | -0.25(-3.53%) |
Mar 21, 2019 | 6.890 | 7.101 | 6.890 | 7.063 | 408,058 | +0.17(+2.50%) |
Mar 20, 2019 | 6.938 | 6.996 | 6.804 | 6.890 | 351,110 | -0.06(-0.83%) |
Mar 19, 2019 | 6.967 | 7.044 | 6.900 | 6.948 | 568,204 | +0.00(+0.00%) |
Mar 18, 2019 | 6.900 | 7.025 | 6.900 | 6.948 | 482,793 | +0.04(+0.55%) |
Mar 15, 2019 | 6.804 | 6.938 | 6.795 | 6.910 | 1,664,137 | +0.13(+1.98%) |
Mar 14, 2019 | 6.823 | 6.900 | 6.766 | 6.775 | 258,644 | -0.05(-0.70%) |
Mar 13, 2019 | 6.814 | 6.878 | 6.780 | 6.823 | 317,825 | +0.04(+0.56%) |
Mar 12, 2019 | 6.871 | 6.881 | 6.737 | 6.785 | 671,217 | -0.09(-1.26%) |
Mar 11, 2019 | 6.622 | 6.900 | 6.622 | 6.871 | 1,045,617 | +0.28(+4.22%) |
Mar 08, 2019 | 6.565 | 6.651 | 6.536 | 6.593 | 326,608 | -0.02(-0.29%) |
Mar 07, 2019 | 6.622 | 6.699 | 6.613 | 6.613 | 237,867 | -0.03(-0.43%) |
Mar 06, 2019 | 6.613 | 6.699 | 6.603 | 6.641 | 580,035 | +0.03(+0.43%) |
Mar 05, 2019 | 6.641 | 6.689 | 6.608 | 6.613 | 313,982 | -0.02(-0.29%) |
Mar 04, 2019 | 6.699 | 6.737 | 6.613 | 6.632 | 185,242 | -0.09(-1.28%) |