Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.843 | 6.843 | 6.724 | 6.757 | 4,979 | +0.00(+0.05%) |
May 30, 2019 | 6.716 | 6.862 | 6.716 | 6.754 | 6,843 | -0.02(-0.34%) |
May 29, 2019 | 6.716 | 6.793 | 6.716 | 6.777 | 6,591 | +0.00(+0.00%) |
May 28, 2019 | 6.762 | 6.869 | 6.762 | 6.777 | 7,404 | -0.05(-0.76%) |
May 24, 2019 | 6.960 | 6.960 | 6.828 | 6.829 | 3,144 | -0.00(-0.02%) |
May 23, 2019 | 6.930 | 6.930 | 6.693 | 6.831 | 25,125 | -0.12(-1.76%) |
May 22, 2019 | 6.976 | 7.136 | 6.876 | 6.953 | 13,770 | -0.15(-2.15%) |
May 21, 2019 | 6.907 | 7.105 | 6.907 | 7.105 | 11,819 | +0.19(+2.76%) |
May 20, 2019 | 6.907 | 6.915 | 6.907 | 6.915 | 8,014 | +0.01(+0.11%) |
May 17, 2019 | 6.907 | 6.976 | 6.907 | 6.907 | 14,150 | -0.07(-0.98%) |
May 16, 2019 | 6.892 | 7.053 | 6.892 | 6.976 | 3,801 | -0.03(-0.42%) |
May 15, 2019 | 6.806 | 7.005 | 6.806 | 7.005 | 3,587 | +0.08(+1.08%) |
May 14, 2019 | 6.938 | 7.051 | 6.930 | 6.930 | 26,965 | -0.01(-0.11%) |
May 13, 2019 | 6.945 | 7.023 | 6.938 | 6.938 | 9,550 | -0.13(-1.84%) |
May 10, 2019 | 7.067 | 7.149 | 7.067 | 7.067 | 6,158 | +0.00(+0.06%) |
May 09, 2019 | 7.136 | 7.206 | 7.044 | 7.063 | 11,023 | -0.12(-1.62%) |
May 08, 2019 | 7.159 | 7.180 | 7.159 | 7.180 | 1,031 | +0.04(+0.61%) |
May 07, 2019 | 7.205 | 7.205 | 7.136 | 7.136 | 15,298 | -0.06(-0.85%) |
May 06, 2019 | 7.136 | 7.197 | 7.136 | 7.197 | 1,998 | -0.02(-0.32%) |
May 03, 2019 | 7.136 | 7.235 | 7.136 | 7.220 | 2,358 | +0.10(+1.39%) |
May 02, 2019 | 7.229 | 7.229 | 7.105 | 7.121 | 6,264 | -0.10(-1.37%) |
May 01, 2019 | 7.144 | 7.289 | 7.113 | 7.220 | 9,595 | +0.01(+0.11%) |
Apr 30, 2019 | 7.174 | 7.228 | 7.157 | 7.212 | 6,492 | -0.02(-0.21%) |
Apr 29, 2019 | 7.113 | 7.258 | 7.113 | 7.228 | 8,688 | +0.05(+0.74%) |
Apr 26, 2019 | 7.221 | 7.221 | 7.174 | 7.174 | 1,179 | +0.02(+0.28%) |
Apr 25, 2019 | 7.296 | 7.296 | 7.098 | 7.154 | 17,059 | -0.08(-1.12%) |
Apr 24, 2019 | 7.239 | 7.245 | 7.235 | 7.235 | 6,463 | +0.00(+0.00%) |
Apr 23, 2019 | 7.286 | 7.286 | 7.235 | 7.235 | 5,275 | -0.05(-0.63%) |
Apr 22, 2019 | 7.313 | 7.313 | 7.212 | 7.281 | 28,922 | -0.04(-0.52%) |
Apr 18, 2019 | 7.235 | 7.327 | 7.228 | 7.319 | 28,170 | +0.08(+1.16%) |
Apr 17, 2019 | 7.228 | 7.273 | 7.228 | 7.235 | 16,078 | -0.01(-0.11%) |
Apr 16, 2019 | 7.244 | 7.244 | 7.182 | 7.243 | 32,734 | +0.05(+0.74%) |
Apr 15, 2019 | 7.248 | 7.248 | 7.094 | 7.189 | 19,931 | +0.02(+0.32%) |
Apr 12, 2019 | 7.113 | 7.203 | 7.113 | 7.166 | 18,998 | +0.08(+1.19%) |
Apr 11, 2019 | 7.021 | 7.083 | 6.873 | 7.083 | 20,234 | +0.13(+1.88%) |
Apr 10, 2019 | 6.930 | 6.986 | 6.884 | 6.952 | 9,980 | -0.04(-0.55%) |
Apr 09, 2019 | 7.002 | 7.030 | 6.983 | 6.991 | 8,542 | -0.04(-0.54%) |
Apr 08, 2019 | 7.136 | 7.136 | 7.029 | 7.029 | 9,478 | -0.10(-1.37%) |
Apr 05, 2019 | 7.006 | 7.136 | 7.006 | 7.127 | 12,054 | +0.01(+0.20%) |
Apr 04, 2019 | 7.128 | 7.128 | 7.056 | 7.113 | 4,753 | +0.06(+0.87%) |
Apr 03, 2019 | 6.846 | 7.083 | 6.846 | 7.052 | 18,123 | +0.31(+4.64%) |
Apr 02, 2019 | 6.793 | 6.983 | 6.739 | 6.739 | 10,691 | -0.18(-2.67%) |
Apr 01, 2019 | 6.945 | 7.125 | 6.876 | 6.924 | 25,231 | +0.05(+0.69%) |
Mar 29, 2019 | 6.831 | 6.909 | 6.831 | 6.876 | 30,267 | +0.01(+0.11%) |
Mar 28, 2019 | 6.940 | 6.940 | 6.808 | 6.869 | 3,194 | +0.01(+0.15%) |
Mar 27, 2019 | 6.945 | 6.945 | 6.838 | 6.859 | 20,513 | -0.04(-0.53%) |
Mar 26, 2019 | 6.876 | 6.968 | 6.861 | 6.896 | 17,490 | -0.06(-0.93%) |
Mar 25, 2019 | 6.945 | 6.960 | 6.941 | 6.960 | 4,651 | +0.11(+1.56%) |
Mar 22, 2019 | 6.968 | 6.968 | 6.854 | 6.854 | 9,695 | -0.18(-2.50%) |
Mar 21, 2019 | 6.999 | 7.098 | 6.968 | 7.029 | 12,434 | -0.05(-0.75%) |
Mar 20, 2019 | 7.165 | 7.165 | 7.014 | 7.082 | 5,167 | -0.03(-0.37%) |
Mar 19, 2019 | 7.100 | 7.112 | 7.100 | 7.108 | 1,197 | +0.04(+0.59%) |
Mar 18, 2019 | 7.082 | 7.127 | 7.058 | 7.067 | 20,892 | +0.00(+0.07%) |
Mar 15, 2019 | 6.893 | 7.062 | 6.893 | 7.062 | 15,778 | +0.07(+0.96%) |
Mar 14, 2019 | 6.934 | 7.025 | 6.934 | 6.995 | 5,031 | +0.03(+0.49%) |
Mar 13, 2019 | 6.967 | 7.029 | 6.927 | 6.961 | 7,175 | +0.06(+0.87%) |
Mar 12, 2019 | 6.984 | 6.992 | 6.901 | 6.901 | 6,055 | +0.02(+0.36%) |
Mar 11, 2019 | 6.866 | 6.878 | 6.848 | 6.876 | 8,180 | +0.00(+0.06%) |
Mar 08, 2019 | 6.833 | 6.987 | 6.833 | 6.872 | 13,391 | +0.04(+0.57%) |
Mar 07, 2019 | 6.961 | 6.961 | 6.826 | 6.833 | 28,834 | -0.17(-2.41%) |
Mar 06, 2019 | 7.036 | 7.036 | 7.002 | 7.002 | 1,571 | -0.07(-0.94%) |
Mar 05, 2019 | 7.029 | 7.173 | 7.029 | 7.069 | 1,625 | +0.03(+0.45%) |
Mar 04, 2019 | 7.037 | 7.186 | 7.030 | 7.037 | 16,801 | +0.00(+0.00%) |