Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.385 | 6.500 | 6.342 | 6.392 | 1,689,132 | -0.14(-2.21%) |
May 30, 2019 | 6.652 | 6.702 | 6.464 | 6.536 | 1,261,318 | -0.12(-1.73%) |
May 29, 2019 | 6.479 | 6.652 | 6.457 | 6.652 | 911,666 | +0.04(+0.65%) |
May 28, 2019 | 6.688 | 6.738 | 6.594 | 6.609 | 756,338 | -0.06(-0.86%) |
May 24, 2019 | 6.659 | 6.681 | 6.529 | 6.666 | 719,473 | +0.13(+1.98%) |
May 23, 2019 | 6.681 | 6.738 | 6.457 | 6.536 | 1,163,464 | -0.32(-4.73%) |
May 22, 2019 | 7.070 | 7.099 | 6.832 | 6.861 | 929,244 | -0.30(-4.13%) |
May 21, 2019 | 6.998 | 7.163 | 6.940 | 7.156 | 747,795 | +0.20(+2.90%) |
May 20, 2019 | 6.933 | 7.012 | 6.897 | 6.954 | 681,755 | -0.01(-0.10%) |
May 17, 2019 | 7.221 | 7.243 | 6.940 | 6.962 | 1,052,915 | -0.34(-4.64%) |
May 16, 2019 | 7.207 | 7.351 | 7.207 | 7.300 | 685,772 | +0.14(+2.01%) |
May 15, 2019 | 7.012 | 7.192 | 6.990 | 7.156 | 821,114 | +0.06(+0.81%) |
May 14, 2019 | 6.911 | 7.135 | 6.911 | 7.099 | 797,240 | +0.27(+4.01%) |
May 13, 2019 | 6.990 | 7.084 | 6.774 | 6.825 | 981,471 | -0.27(-3.76%) |
May 10, 2019 | 7.026 | 7.120 | 6.897 | 7.091 | 918,317 | +0.06(+0.82%) |
May 09, 2019 | 7.055 | 7.135 | 6.926 | 7.034 | 1,151,011 | -0.09(-1.21%) |
May 08, 2019 | 6.990 | 7.178 | 6.908 | 7.120 | 1,185,933 | +0.17(+2.49%) |
May 07, 2019 | 7.048 | 7.113 | 6.890 | 6.947 | 1,200,154 | -0.21(-2.90%) |
May 06, 2019 | 6.949 | 7.197 | 6.892 | 7.155 | 1,520,399 | +0.14(+1.93%) |
May 03, 2019 | 6.970 | 7.069 | 6.764 | 7.020 | 1,305,521 | +0.15(+2.17%) |
May 02, 2019 | 6.877 | 6.984 | 6.764 | 6.870 | 1,494,935 | -0.12(-1.73%) |
May 01, 2019 | 7.233 | 7.269 | 6.941 | 6.991 | 2,836,269 | -0.20(-2.77%) |
Apr 30, 2019 | 7.546 | 7.638 | 7.062 | 7.190 | 2,133,842 | -0.37(-4.89%) |
Apr 29, 2019 | 7.546 | 7.610 | 7.453 | 7.560 | 897,338 | +0.04(+0.57%) |
Apr 26, 2019 | 7.418 | 7.525 | 7.318 | 7.517 | 815,230 | +0.04(+0.48%) |
Apr 25, 2019 | 7.617 | 7.656 | 7.475 | 7.482 | 789,915 | -0.16(-2.14%) |
Apr 24, 2019 | 7.738 | 7.774 | 7.599 | 7.646 | 2,073,513 | -0.08(-1.01%) |
Apr 23, 2019 | 7.589 | 7.766 | 7.510 | 7.724 | 885,657 | +0.14(+1.78%) |
Apr 22, 2019 | 7.517 | 7.624 | 7.446 | 7.589 | 662,849 | +0.17(+2.30%) |
Apr 18, 2019 | 7.503 | 7.539 | 7.301 | 7.418 | 833,228 | -0.07(-0.95%) |
Apr 17, 2019 | 7.503 | 7.582 | 7.400 | 7.489 | 999,683 | +0.04(+0.48%) |
Apr 16, 2019 | 7.318 | 7.463 | 7.297 | 7.453 | 997,162 | +0.21(+2.85%) |
Apr 15, 2019 | 7.318 | 7.382 | 7.183 | 7.247 | 487,130 | -0.10(-1.36%) |
Apr 12, 2019 | 7.411 | 7.461 | 7.290 | 7.347 | 1,033,872 | +0.09(+1.18%) |
Apr 11, 2019 | 7.283 | 7.389 | 7.208 | 7.261 | 716,878 | -0.05(-0.68%) |
Apr 10, 2019 | 7.247 | 7.397 | 7.233 | 7.311 | 1,297,299 | +0.11(+1.48%) |
Apr 09, 2019 | 7.311 | 7.325 | 7.190 | 7.205 | 702,974 | -0.14(-1.94%) |
Apr 08, 2019 | 7.347 | 7.468 | 7.290 | 7.347 | 905,749 | +0.00(+0.00%) |
Apr 05, 2019 | 7.169 | 7.347 | 7.148 | 7.347 | 1,070,992 | +0.23(+3.20%) |
Apr 04, 2019 | 7.091 | 7.133 | 6.977 | 7.119 | 835,161 | +0.04(+0.60%) |
Apr 03, 2019 | 7.148 | 7.233 | 7.040 | 7.077 | 833,447 | -0.01(-0.20%) |
Apr 02, 2019 | 7.126 | 7.219 | 7.055 | 7.091 | 757,295 | -0.02(-0.30%) |
Apr 01, 2019 | 7.027 | 7.212 | 7.020 | 7.112 | 1,088,235 | +0.16(+2.25%) |
Mar 29, 2019 | 7.084 | 7.091 | 6.863 | 6.956 | 1,976,913 | -0.03(-0.41%) |
Mar 28, 2019 | 6.828 | 6.998 | 6.821 | 6.984 | 658,421 | +0.13(+1.87%) |
Mar 27, 2019 | 6.849 | 6.946 | 6.756 | 6.856 | 1,089,055 | -0.01(-0.10%) |
Mar 26, 2019 | 6.828 | 6.998 | 6.828 | 6.863 | 822,333 | +0.15(+2.22%) |
Mar 25, 2019 | 6.664 | 6.756 | 6.582 | 6.714 | 1,617,036 | +0.00(+0.00%) |
Mar 22, 2019 | 7.190 | 7.219 | 6.707 | 6.714 | 1,393,822 | -0.58(-7.90%) |
Mar 21, 2019 | 7.283 | 7.418 | 7.226 | 7.290 | 1,771,717 | +0.00(+0.00%) |
Mar 20, 2019 | 7.133 | 7.429 | 7.080 | 7.290 | 945,053 | +0.16(+2.19%) |
Mar 19, 2019 | 7.382 | 7.397 | 7.077 | 7.133 | 1,529,122 | -0.15(-2.05%) |
Mar 18, 2019 | 7.062 | 7.283 | 7.020 | 7.283 | 1,122,577 | +0.24(+3.43%) |
Mar 15, 2019 | 7.084 | 7.141 | 6.965 | 7.041 | 2,082,648 | -0.05(-0.70%) |
Mar 14, 2019 | 7.041 | 7.162 | 7.041 | 7.091 | 964,131 | +0.09(+1.32%) |
Mar 13, 2019 | 6.934 | 7.034 | 6.899 | 6.998 | 868,162 | +0.14(+1.97%) |
Mar 12, 2019 | 6.721 | 6.906 | 6.700 | 6.863 | 712,674 | +0.18(+2.66%) |
Mar 11, 2019 | 6.721 | 6.813 | 6.636 | 6.685 | 1,052,385 | +0.02(+0.32%) |
Mar 08, 2019 | 6.572 | 6.724 | 6.525 | 6.664 | 1,075,210 | -0.04(-0.53%) |
Mar 07, 2019 | 6.785 | 6.870 | 6.621 | 6.700 | 838,493 | -0.07(-1.05%) |
Mar 06, 2019 | 6.934 | 6.977 | 6.756 | 6.771 | 977,143 | -0.19(-2.76%) |
Mar 05, 2019 | 7.041 | 7.133 | 6.938 | 6.963 | 943,666 | -0.04(-0.61%) |
Mar 04, 2019 | 7.233 | 7.324 | 6.892 | 7.005 | 1,367,237 | -0.16(-2.28%) |