Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.961 | 6.002 | 5.833 | 5.913 | 671,705 | -0.14(-2.26%) |
May 30, 2019 | 6.074 | 6.541 | 6.026 | 6.050 | 1,021,966 | -0.01(-0.13%) |
May 29, 2019 | 6.163 | 6.219 | 6.050 | 6.058 | 1,199,980 | -0.16(-2.59%) |
May 28, 2019 | 6.299 | 6.380 | 6.203 | 6.219 | 677,037 | -0.08(-1.28%) |
May 24, 2019 | 6.267 | 6.311 | 6.211 | 6.299 | 449,585 | +0.06(+0.90%) |
May 23, 2019 | 6.259 | 6.297 | 6.195 | 6.243 | 576,159 | -0.07(-1.15%) |
May 22, 2019 | 6.347 | 6.483 | 6.260 | 6.315 | 536,721 | -0.04(-0.63%) |
May 21, 2019 | 6.236 | 6.383 | 6.184 | 6.355 | 1,749,270 | +0.17(+2.71%) |
May 20, 2019 | 6.244 | 6.303 | 6.168 | 6.188 | 901,962 | -0.13(-2.02%) |
May 17, 2019 | 6.467 | 6.539 | 6.300 | 6.315 | 1,047,323 | -0.22(-3.42%) |
May 16, 2019 | 6.547 | 6.643 | 6.507 | 6.539 | 608,166 | +0.00(+0.00%) |
May 15, 2019 | 6.539 | 6.647 | 6.491 | 6.539 | 746,988 | -0.07(-1.09%) |
May 14, 2019 | 6.547 | 6.675 | 6.547 | 6.611 | 521,398 | +0.06(+0.85%) |
May 13, 2019 | 6.531 | 6.607 | 6.507 | 6.555 | 1,165,120 | -0.14(-2.03%) |
May 10, 2019 | 6.779 | 6.795 | 6.643 | 6.691 | 404,550 | -0.14(-1.99%) |
May 09, 2019 | 6.595 | 6.850 | 6.579 | 6.826 | 512,547 | +0.14(+2.15%) |
May 08, 2019 | 6.715 | 6.810 | 6.683 | 6.683 | 625,237 | -0.06(-0.83%) |
May 07, 2019 | 6.866 | 6.922 | 6.683 | 6.739 | 574,334 | -0.22(-3.10%) |
May 06, 2019 | 6.731 | 7.090 | 6.675 | 6.954 | 632,741 | +0.11(+1.63%) |
May 03, 2019 | 6.627 | 6.850 | 6.603 | 6.842 | 900,783 | +0.29(+4.38%) |
May 02, 2019 | 7.329 | 7.329 | 6.539 | 6.555 | 815,068 | -0.50(-7.13%) |
May 01, 2019 | 7.290 | 7.393 | 7.058 | 7.058 | 539,529 | -0.24(-3.28%) |
Apr 30, 2019 | 7.313 | 7.325 | 7.194 | 7.298 | 683,256 | +0.02(+0.22%) |
Apr 29, 2019 | 7.266 | 7.337 | 7.210 | 7.282 | 305,101 | +0.09(+1.22%) |
Apr 26, 2019 | 7.050 | 7.226 | 7.050 | 7.194 | 294,082 | +0.15(+2.15%) |
Apr 25, 2019 | 7.106 | 7.106 | 6.930 | 7.042 | 354,213 | -0.10(-1.45%) |
Apr 24, 2019 | 7.002 | 7.170 | 7.002 | 7.146 | 359,822 | +0.11(+1.59%) |
Apr 23, 2019 | 6.858 | 7.066 | 6.810 | 7.034 | 371,923 | +0.20(+2.92%) |
Apr 22, 2019 | 6.994 | 7.066 | 6.826 | 6.834 | 531,433 | -0.22(-3.06%) |
Apr 18, 2019 | 7.082 | 7.130 | 7.018 | 7.050 | 258,135 | -0.06(-0.90%) |
Apr 17, 2019 | 7.106 | 7.194 | 7.074 | 7.114 | 376,689 | +0.05(+0.68%) |
Apr 16, 2019 | 6.970 | 7.074 | 6.938 | 7.066 | 479,129 | +0.12(+1.72%) |
Apr 15, 2019 | 7.010 | 7.106 | 6.898 | 6.946 | 294,485 | -0.07(-1.02%) |
Apr 12, 2019 | 7.034 | 7.106 | 6.978 | 7.018 | 391,024 | +0.02(+0.23%) |
Apr 11, 2019 | 6.962 | 7.058 | 6.958 | 7.002 | 299,224 | +0.04(+0.57%) |
Apr 10, 2019 | 6.850 | 6.978 | 6.834 | 6.962 | 365,092 | +0.15(+2.23%) |
Apr 09, 2019 | 6.914 | 6.922 | 6.795 | 6.810 | 696,695 | -0.15(-2.18%) |
Apr 08, 2019 | 6.970 | 7.074 | 6.938 | 6.962 | 421,774 | -0.02(-0.34%) |
Apr 05, 2019 | 6.938 | 7.018 | 6.938 | 6.986 | 715,290 | +0.05(+0.69%) |
Apr 04, 2019 | 6.938 | 7.002 | 6.882 | 6.938 | 571,101 | +0.01(+0.12%) |
Apr 03, 2019 | 7.002 | 7.090 | 6.914 | 6.930 | 379,169 | -0.02(-0.23%) |
Apr 02, 2019 | 6.938 | 7.018 | 6.922 | 6.946 | 472,006 | +0.00(+0.00%) |
Apr 01, 2019 | 6.890 | 7.050 | 6.890 | 6.946 | 578,863 | +0.11(+1.64%) |
Mar 29, 2019 | 6.930 | 6.978 | 6.771 | 6.834 | 641,269 | -0.05(-0.70%) |
Mar 28, 2019 | 6.818 | 6.914 | 6.747 | 6.882 | 445,841 | +0.08(+1.17%) |
Mar 27, 2019 | 6.739 | 6.898 | 6.723 | 6.803 | 474,354 | +0.04(+0.59%) |
Mar 26, 2019 | 6.667 | 6.850 | 6.651 | 6.763 | 711,733 | +0.14(+2.05%) |
Mar 25, 2019 | 6.555 | 6.691 | 6.483 | 6.627 | 793,934 | +0.06(+0.97%) |
Mar 22, 2019 | 6.795 | 6.826 | 6.563 | 6.563 | 584,907 | -0.29(-4.20%) |
Mar 21, 2019 | 6.795 | 6.962 | 6.795 | 6.850 | 440,636 | +0.02(+0.35%) |
Mar 20, 2019 | 7.002 | 7.022 | 6.787 | 6.826 | 463,269 | -0.18(-2.62%) |
Mar 19, 2019 | 7.162 | 7.218 | 7.010 | 7.010 | 474,459 | -0.13(-1.79%) |
Mar 18, 2019 | 7.114 | 7.250 | 7.050 | 7.138 | 588,985 | +0.03(+0.45%) |
Mar 15, 2019 | 7.034 | 7.206 | 7.034 | 7.106 | 1,490,450 | +0.08(+1.14%) |
Mar 14, 2019 | 7.106 | 7.150 | 6.986 | 7.026 | 497,970 | -0.09(-1.23%) |
Mar 13, 2019 | 7.098 | 7.225 | 7.098 | 7.114 | 495,194 | +0.02(+0.22%) |
Mar 12, 2019 | 7.090 | 7.146 | 7.031 | 7.098 | 398,719 | +0.02(+0.22%) |
Mar 11, 2019 | 7.058 | 7.225 | 7.058 | 7.082 | 556,501 | +0.04(+0.56%) |
Mar 08, 2019 | 7.003 | 7.130 | 6.939 | 7.043 | 453,550 | +0.02(+0.23%) |
Mar 07, 2019 | 7.130 | 7.130 | 7.023 | 7.027 | 733,287 | -0.11(-1.56%) |
Mar 06, 2019 | 7.201 | 7.257 | 7.082 | 7.138 | 875,725 | -0.10(-1.32%) |
Mar 05, 2019 | 7.344 | 7.376 | 7.209 | 7.233 | 517,277 | -0.12(-1.62%) |
Mar 04, 2019 | 7.376 | 7.480 | 7.312 | 7.352 | 696,756 | -0.04(-0.54%) |