Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.485 | 6.562 | 6.459 | 6.513 | 44,523 | +0.01(+0.14%) |
May 30, 2019 | 6.485 | 6.568 | 6.459 | 6.504 | 27,810 | +0.01(+0.20%) |
May 29, 2019 | 6.504 | 6.556 | 6.446 | 6.491 | 57,478 | -0.02(-0.30%) |
May 28, 2019 | 6.588 | 6.659 | 6.511 | 6.511 | 47,030 | -0.08(-1.17%) |
May 24, 2019 | 6.639 | 6.665 | 6.478 | 6.588 | 111,851 | -0.03(-0.39%) |
May 23, 2019 | 6.723 | 6.730 | 6.575 | 6.614 | 105,656 | -0.11(-1.63%) |
May 22, 2019 | 6.749 | 6.762 | 6.717 | 6.723 | 33,856 | -0.01(-0.10%) |
May 21, 2019 | 6.692 | 6.767 | 6.692 | 6.730 | 34,373 | +0.04(+0.66%) |
May 20, 2019 | 6.679 | 6.730 | 6.673 | 6.686 | 35,002 | -0.02(-0.28%) |
May 17, 2019 | 6.686 | 6.786 | 6.686 | 6.705 | 46,224 | -0.04(-0.56%) |
May 16, 2019 | 6.843 | 6.881 | 6.726 | 6.742 | 100,730 | -0.13(-1.83%) |
May 15, 2019 | 6.774 | 6.912 | 6.774 | 6.868 | 29,445 | +0.06(+0.93%) |
May 14, 2019 | 6.963 | 6.994 | 6.686 | 6.805 | 198,681 | -0.28(-3.91%) |
May 13, 2019 | 7.095 | 7.095 | 7.039 | 7.082 | 43,138 | +0.03(+0.36%) |
May 10, 2019 | 6.931 | 7.063 | 6.925 | 7.057 | 35,423 | +0.13(+1.82%) |
May 09, 2019 | 6.906 | 6.950 | 6.906 | 6.931 | 24,360 | -0.01(-0.18%) |
May 08, 2019 | 6.950 | 7.019 | 6.931 | 6.944 | 23,625 | -0.06(-0.81%) |
May 07, 2019 | 7.032 | 7.076 | 6.963 | 7.000 | 33,285 | -0.04(-0.54%) |
May 06, 2019 | 7.000 | 7.051 | 6.994 | 7.038 | 14,703 | +0.01(+0.18%) |
May 03, 2019 | 7.070 | 7.110 | 7.019 | 7.026 | 57,979 | -0.04(-0.62%) |
May 02, 2019 | 7.133 | 7.150 | 7.066 | 7.070 | 25,819 | -0.06(-0.80%) |
May 01, 2019 | 7.151 | 7.158 | 7.101 | 7.126 | 34,606 | -0.04(-0.53%) |
Apr 30, 2019 | 7.089 | 7.164 | 7.089 | 7.164 | 31,609 | -0.01(-0.18%) |
Apr 29, 2019 | 7.170 | 7.177 | 7.044 | 7.177 | 42,115 | +0.01(+0.09%) |
Apr 26, 2019 | 7.070 | 7.177 | 7.070 | 7.170 | 53,373 | +0.10(+1.42%) |
Apr 25, 2019 | 7.082 | 7.101 | 7.013 | 7.070 | 40,539 | +0.03(+0.36%) |
Apr 24, 2019 | 7.076 | 7.076 | 7.034 | 7.044 | 19,925 | -0.02(-0.27%) |
Apr 23, 2019 | 7.026 | 7.075 | 7.026 | 7.063 | 31,647 | -0.01(-0.09%) |
Apr 22, 2019 | 7.051 | 7.076 | 7.048 | 7.070 | 21,265 | +0.03(+0.45%) |
Apr 18, 2019 | 7.007 | 7.053 | 7.007 | 7.038 | 39,235 | +0.00(+0.00%) |
Apr 17, 2019 | 7.032 | 7.051 | 7.026 | 7.038 | 21,840 | -0.01(-0.09%) |
Apr 16, 2019 | 7.089 | 7.089 | 7.044 | 7.044 | 40,760 | -0.04(-0.62%) |
Apr 15, 2019 | 7.082 | 7.089 | 7.026 | 7.089 | 16,285 | +0.00(+0.00%) |
Apr 12, 2019 | 7.038 | 7.089 | 7.038 | 7.089 | 37,170 | +0.04(+0.54%) |
Apr 11, 2019 | 7.044 | 7.057 | 7.019 | 7.051 | 32,573 | +0.03(+0.45%) |
Apr 10, 2019 | 7.019 | 7.044 | 7.019 | 7.019 | 16,412 | +0.01(+0.18%) |
Apr 09, 2019 | 7.000 | 7.019 | 6.963 | 7.007 | 26,535 | +0.03(+0.45%) |
Apr 08, 2019 | 6.937 | 7.019 | 6.937 | 6.975 | 26,907 | +0.01(+0.18%) |
Apr 05, 2019 | 6.944 | 6.963 | 6.925 | 6.963 | 59,568 | +0.04(+0.55%) |
Apr 04, 2019 | 6.919 | 6.937 | 6.914 | 6.925 | 18,030 | -0.02(-0.27%) |
Apr 03, 2019 | 6.900 | 6.944 | 6.889 | 6.944 | 41,969 | +0.06(+0.92%) |
Apr 02, 2019 | 6.874 | 6.919 | 6.863 | 6.881 | 23,930 | +0.01(+0.09%) |
Apr 01, 2019 | 6.843 | 6.925 | 6.843 | 6.874 | 53,136 | -0.04(-0.55%) |
Mar 29, 2019 | 6.925 | 6.925 | 6.862 | 6.912 | 24,303 | +0.05(+0.73%) |
Mar 28, 2019 | 6.925 | 6.931 | 6.862 | 6.862 | 38,050 | -0.08(-1.09%) |
Mar 27, 2019 | 6.969 | 7.018 | 6.937 | 6.937 | 27,401 | -0.05(-0.72%) |
Mar 26, 2019 | 6.919 | 7.026 | 6.906 | 6.988 | 30,710 | +0.09(+1.28%) |
Mar 25, 2019 | 6.956 | 6.956 | 6.862 | 6.900 | 33,442 | -0.08(-1.08%) |
Mar 22, 2019 | 7.007 | 7.007 | 6.912 | 6.975 | 20,650 | -0.04(-0.63%) |
Mar 21, 2019 | 6.963 | 7.033 | 6.963 | 7.019 | 17,490 | +0.04(+0.54%) |
Mar 20, 2019 | 6.988 | 7.013 | 6.930 | 6.981 | 35,393 | +0.01(+0.18%) |
Mar 19, 2019 | 6.988 | 7.019 | 6.950 | 6.969 | 36,470 | +0.03(+0.45%) |
Mar 18, 2019 | 6.944 | 6.978 | 6.912 | 6.937 | 37,338 | -0.04(-0.53%) |
Mar 15, 2019 | 6.944 | 6.987 | 6.896 | 6.975 | 36,693 | +0.03(+0.44%) |
Mar 14, 2019 | 6.956 | 6.975 | 6.912 | 6.944 | 34,120 | +0.01(+0.09%) |
Mar 13, 2019 | 6.960 | 6.969 | 6.936 | 6.937 | 26,816 | +0.00(+0.00%) |
Mar 12, 2019 | 6.975 | 6.975 | 6.937 | 6.937 | 38,314 | -0.03(-0.45%) |
Mar 11, 2019 | 6.969 | 6.975 | 6.937 | 6.969 | 27,649 | -0.02(-0.27%) |
Mar 08, 2019 | 6.975 | 7.038 | 6.937 | 6.988 | 44,159 | +0.05(+0.73%) |
Mar 07, 2019 | 6.988 | 6.988 | 6.937 | 6.937 | 18,942 | -0.03(-0.46%) |
Mar 06, 2019 | 6.994 | 6.994 | 6.956 | 6.969 | 16,957 | -0.02(-0.35%) |
Mar 05, 2019 | 6.994 | 7.026 | 6.963 | 6.994 | 17,635 | -0.02(-0.27%) |
Mar 04, 2019 | 7.026 | 7.026 | 6.963 | 7.013 | 13,697 | -0.02(-0.27%) |