Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.326 | 6.440 | 6.283 | 6.333 | 1,704,909 | -0.14(-2.21%) |
May 30, 2019 | 6.590 | 6.640 | 6.405 | 6.476 | 1,273,099 | -0.11(-1.73%) |
May 29, 2019 | 6.419 | 6.590 | 6.397 | 6.590 | 920,182 | +0.04(+0.65%) |
May 28, 2019 | 6.626 | 6.676 | 6.533 | 6.547 | 763,402 | -0.06(-0.86%) |
May 24, 2019 | 6.597 | 6.619 | 6.469 | 6.604 | 726,193 | +0.13(+1.98%) |
May 23, 2019 | 6.619 | 6.676 | 6.397 | 6.476 | 1,174,331 | -0.32(-4.73%) |
May 22, 2019 | 7.004 | 7.033 | 6.769 | 6.797 | 937,924 | -0.29(-4.13%) |
May 21, 2019 | 6.933 | 7.097 | 6.876 | 7.090 | 754,780 | +0.20(+2.90%) |
May 20, 2019 | 6.869 | 6.947 | 6.833 | 6.890 | 688,123 | -0.01(-0.10%) |
May 17, 2019 | 7.154 | 7.176 | 6.876 | 6.897 | 1,062,749 | -0.34(-4.64%) |
May 16, 2019 | 7.140 | 7.283 | 7.140 | 7.233 | 692,178 | +0.14(+2.01%) |
May 15, 2019 | 6.947 | 7.126 | 6.926 | 7.090 | 828,783 | +0.06(+0.81%) |
May 14, 2019 | 6.847 | 7.069 | 6.847 | 7.033 | 804,687 | +0.27(+4.01%) |
May 13, 2019 | 6.926 | 7.019 | 6.712 | 6.762 | 990,638 | -0.26(-3.76%) |
May 10, 2019 | 6.961 | 7.054 | 6.833 | 7.026 | 926,894 | +0.06(+0.82%) |
May 09, 2019 | 6.990 | 7.069 | 6.862 | 6.969 | 1,161,763 | -0.09(-1.21%) |
May 08, 2019 | 6.926 | 7.111 | 6.844 | 7.054 | 1,197,011 | +0.17(+2.49%) |
May 07, 2019 | 6.983 | 7.047 | 6.826 | 6.883 | 1,211,364 | -0.21(-2.90%) |
May 06, 2019 | 6.884 | 7.131 | 6.828 | 7.089 | 1,534,600 | +0.13(+1.93%) |
May 03, 2019 | 6.905 | 7.004 | 6.701 | 6.955 | 1,317,716 | +0.15(+2.17%) |
May 02, 2019 | 6.814 | 6.919 | 6.701 | 6.807 | 1,508,899 | -0.12(-1.73%) |
May 01, 2019 | 7.166 | 7.201 | 6.877 | 6.926 | 2,862,762 | -0.20(-2.77%) |
Apr 30, 2019 | 7.476 | 7.568 | 6.997 | 7.124 | 2,153,774 | -0.37(-4.89%) |
Apr 29, 2019 | 7.476 | 7.540 | 7.385 | 7.490 | 905,720 | +0.04(+0.57%) |
Apr 26, 2019 | 7.349 | 7.455 | 7.251 | 7.448 | 822,845 | +0.04(+0.48%) |
Apr 25, 2019 | 7.547 | 7.585 | 7.406 | 7.413 | 797,294 | -0.16(-2.14%) |
Apr 24, 2019 | 7.666 | 7.702 | 7.529 | 7.575 | 2,092,881 | -0.08(-1.01%) |
Apr 23, 2019 | 7.518 | 7.695 | 7.441 | 7.652 | 893,929 | +0.13(+1.78%) |
Apr 22, 2019 | 7.448 | 7.554 | 7.377 | 7.518 | 669,040 | +0.17(+2.30%) |
Apr 18, 2019 | 7.434 | 7.469 | 7.233 | 7.349 | 841,010 | -0.07(-0.95%) |
Apr 17, 2019 | 7.434 | 7.511 | 7.332 | 7.420 | 1,009,021 | +0.04(+0.48%) |
Apr 16, 2019 | 7.251 | 7.394 | 7.229 | 7.385 | 1,006,476 | +0.20(+2.85%) |
Apr 15, 2019 | 7.251 | 7.314 | 7.117 | 7.180 | 491,680 | -0.10(-1.36%) |
Apr 12, 2019 | 7.342 | 7.392 | 7.222 | 7.279 | 1,043,529 | +0.08(+1.18%) |
Apr 11, 2019 | 7.215 | 7.321 | 7.141 | 7.194 | 723,574 | -0.05(-0.68%) |
Apr 10, 2019 | 7.180 | 7.328 | 7.166 | 7.244 | 1,309,416 | +0.11(+1.48%) |
Apr 09, 2019 | 7.244 | 7.258 | 7.124 | 7.138 | 709,540 | -0.14(-1.94%) |
Apr 08, 2019 | 7.279 | 7.399 | 7.222 | 7.279 | 914,209 | +0.00(+0.00%) |
Apr 05, 2019 | 7.103 | 7.279 | 7.082 | 7.279 | 1,080,995 | +0.23(+3.20%) |
Apr 04, 2019 | 7.025 | 7.067 | 6.912 | 7.053 | 842,962 | +0.04(+0.60%) |
Apr 03, 2019 | 7.082 | 7.166 | 6.975 | 7.011 | 841,232 | -0.01(-0.20%) |
Apr 02, 2019 | 7.060 | 7.152 | 6.990 | 7.025 | 764,369 | -0.02(-0.30%) |
Apr 01, 2019 | 6.962 | 7.145 | 6.955 | 7.046 | 1,098,400 | +0.16(+2.25%) |
Mar 29, 2019 | 7.018 | 7.025 | 6.800 | 6.891 | 1,995,378 | -0.03(-0.41%) |
Mar 28, 2019 | 6.764 | 6.934 | 6.757 | 6.919 | 664,571 | +0.13(+1.87%) |
Mar 27, 2019 | 6.786 | 6.882 | 6.694 | 6.793 | 1,099,227 | -0.01(-0.10%) |
Mar 26, 2019 | 6.764 | 6.934 | 6.764 | 6.800 | 830,015 | +0.15(+2.22%) |
Mar 25, 2019 | 6.602 | 6.694 | 6.521 | 6.652 | 1,632,140 | +0.00(+0.00%) |
Mar 22, 2019 | 7.124 | 7.152 | 6.645 | 6.652 | 1,406,841 | -0.57(-7.90%) |
Mar 21, 2019 | 7.215 | 7.349 | 7.159 | 7.222 | 1,788,266 | +0.00(+0.00%) |
Mar 20, 2019 | 7.067 | 7.360 | 7.015 | 7.222 | 953,880 | +0.16(+2.19%) |
Mar 19, 2019 | 7.314 | 7.328 | 7.011 | 7.067 | 1,543,405 | -0.15(-2.05%) |
Mar 18, 2019 | 6.997 | 7.215 | 6.955 | 7.215 | 1,133,062 | +0.24(+3.43%) |
Mar 15, 2019 | 7.018 | 7.074 | 6.901 | 6.976 | 2,102,101 | -0.05(-0.70%) |
Mar 14, 2019 | 6.976 | 7.096 | 6.976 | 7.025 | 973,137 | +0.09(+1.32%) |
Mar 13, 2019 | 6.870 | 6.969 | 6.835 | 6.934 | 876,272 | +0.13(+1.97%) |
Mar 12, 2019 | 6.659 | 6.842 | 6.638 | 6.800 | 719,331 | +0.18(+2.66%) |
Mar 11, 2019 | 6.659 | 6.750 | 6.574 | 6.624 | 1,062,215 | +0.02(+0.32%) |
Mar 08, 2019 | 6.511 | 6.662 | 6.465 | 6.602 | 1,085,253 | -0.04(-0.53%) |
Mar 07, 2019 | 6.722 | 6.807 | 6.560 | 6.638 | 846,325 | -0.07(-1.05%) |
Mar 06, 2019 | 6.870 | 6.912 | 6.694 | 6.708 | 986,270 | -0.19(-2.76%) |
Mar 05, 2019 | 6.976 | 7.067 | 6.874 | 6.898 | 952,481 | -0.04(-0.61%) |
Mar 04, 2019 | 7.166 | 7.256 | 6.828 | 6.941 | 1,380,008 | -0.16(-2.28%) |