Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.478 | 6.556 | 6.453 | 6.507 | 44,567 | +0.01(+0.14%) |
May 30, 2019 | 6.478 | 6.562 | 6.453 | 6.498 | 27,838 | +0.01(+0.20%) |
May 29, 2019 | 6.498 | 6.549 | 6.440 | 6.485 | 57,535 | -0.02(-0.30%) |
May 28, 2019 | 6.581 | 6.652 | 6.504 | 6.504 | 47,077 | -0.08(-1.17%) |
May 24, 2019 | 6.633 | 6.659 | 6.472 | 6.581 | 111,962 | -0.03(-0.39%) |
May 23, 2019 | 6.717 | 6.723 | 6.568 | 6.607 | 105,761 | -0.11(-1.63%) |
May 22, 2019 | 6.742 | 6.755 | 6.710 | 6.717 | 33,889 | -0.01(-0.10%) |
May 21, 2019 | 6.685 | 6.761 | 6.685 | 6.723 | 34,407 | +0.04(+0.66%) |
May 20, 2019 | 6.673 | 6.723 | 6.666 | 6.679 | 35,037 | -0.02(-0.28%) |
May 17, 2019 | 6.679 | 6.780 | 6.679 | 6.698 | 46,270 | -0.04(-0.56%) |
May 16, 2019 | 6.836 | 6.874 | 6.720 | 6.736 | 100,830 | -0.13(-1.83%) |
May 15, 2019 | 6.767 | 6.905 | 6.767 | 6.861 | 29,474 | +0.06(+0.93%) |
May 14, 2019 | 6.956 | 6.987 | 6.679 | 6.798 | 198,878 | -0.28(-3.91%) |
May 13, 2019 | 7.088 | 7.088 | 7.032 | 7.075 | 43,181 | +0.03(+0.36%) |
May 10, 2019 | 6.924 | 7.056 | 6.918 | 7.050 | 35,458 | +0.13(+1.82%) |
May 09, 2019 | 6.899 | 6.943 | 6.899 | 6.924 | 24,385 | -0.01(-0.18%) |
May 08, 2019 | 6.943 | 7.012 | 6.924 | 6.937 | 23,649 | -0.06(-0.81%) |
May 07, 2019 | 7.025 | 7.069 | 6.956 | 6.993 | 33,318 | -0.04(-0.54%) |
May 06, 2019 | 6.993 | 7.044 | 6.987 | 7.031 | 14,717 | +0.01(+0.18%) |
May 03, 2019 | 7.063 | 7.103 | 7.012 | 7.019 | 58,037 | -0.04(-0.62%) |
May 02, 2019 | 7.126 | 7.142 | 7.059 | 7.063 | 25,844 | -0.06(-0.80%) |
May 01, 2019 | 7.144 | 7.151 | 7.094 | 7.119 | 34,641 | -0.04(-0.53%) |
Apr 30, 2019 | 7.082 | 7.157 | 7.082 | 7.157 | 31,640 | -0.01(-0.18%) |
Apr 29, 2019 | 7.163 | 7.170 | 7.037 | 7.170 | 42,157 | +0.01(+0.09%) |
Apr 26, 2019 | 7.063 | 7.170 | 7.063 | 7.163 | 53,426 | +0.10(+1.42%) |
Apr 25, 2019 | 7.075 | 7.094 | 7.006 | 7.063 | 40,579 | +0.03(+0.36%) |
Apr 24, 2019 | 7.069 | 7.069 | 7.027 | 7.037 | 19,945 | -0.02(-0.27%) |
Apr 23, 2019 | 7.019 | 7.068 | 7.019 | 7.056 | 31,678 | -0.01(-0.09%) |
Apr 22, 2019 | 7.044 | 7.069 | 7.041 | 7.063 | 21,286 | +0.03(+0.45%) |
Apr 18, 2019 | 7.000 | 7.046 | 7.000 | 7.031 | 39,274 | +0.00(+0.00%) |
Apr 17, 2019 | 7.025 | 7.044 | 7.019 | 7.031 | 21,861 | -0.01(-0.09%) |
Apr 16, 2019 | 7.081 | 7.081 | 7.037 | 7.037 | 40,801 | -0.04(-0.62%) |
Apr 15, 2019 | 7.075 | 7.081 | 7.019 | 7.081 | 16,301 | +0.00(+0.00%) |
Apr 12, 2019 | 7.031 | 7.081 | 7.031 | 7.081 | 37,207 | +0.04(+0.54%) |
Apr 11, 2019 | 7.037 | 7.050 | 7.012 | 7.044 | 32,605 | +0.03(+0.45%) |
Apr 10, 2019 | 7.012 | 7.037 | 7.012 | 7.012 | 16,428 | +0.01(+0.18%) |
Apr 09, 2019 | 6.993 | 7.012 | 6.956 | 7.000 | 26,561 | +0.03(+0.45%) |
Apr 08, 2019 | 6.931 | 7.012 | 6.931 | 6.968 | 26,934 | +0.01(+0.18%) |
Apr 05, 2019 | 6.937 | 6.956 | 6.918 | 6.956 | 59,627 | +0.04(+0.55%) |
Apr 04, 2019 | 6.912 | 6.931 | 6.907 | 6.918 | 18,048 | -0.02(-0.27%) |
Apr 03, 2019 | 6.893 | 6.937 | 6.882 | 6.937 | 42,011 | +0.06(+0.91%) |
Apr 02, 2019 | 6.868 | 6.912 | 6.856 | 6.874 | 23,954 | +0.01(+0.09%) |
Apr 01, 2019 | 6.836 | 6.918 | 6.836 | 6.868 | 53,189 | -0.04(-0.55%) |
Mar 29, 2019 | 6.918 | 6.918 | 6.855 | 6.905 | 24,327 | +0.05(+0.73%) |
Mar 28, 2019 | 6.918 | 6.924 | 6.855 | 6.855 | 38,088 | -0.08(-1.09%) |
Mar 27, 2019 | 6.962 | 7.011 | 6.931 | 6.931 | 27,428 | -0.05(-0.72%) |
Mar 26, 2019 | 6.912 | 7.019 | 6.899 | 6.981 | 30,740 | +0.09(+1.28%) |
Mar 25, 2019 | 6.949 | 6.949 | 6.855 | 6.893 | 33,475 | -0.08(-1.08%) |
Mar 22, 2019 | 7.000 | 7.000 | 6.905 | 6.968 | 20,670 | -0.04(-0.63%) |
Mar 21, 2019 | 6.956 | 7.026 | 6.956 | 7.012 | 17,508 | +0.04(+0.54%) |
Mar 20, 2019 | 6.981 | 7.006 | 6.923 | 6.975 | 35,428 | +0.01(+0.18%) |
Mar 19, 2019 | 6.981 | 7.012 | 6.943 | 6.962 | 36,506 | +0.03(+0.45%) |
Mar 18, 2019 | 6.937 | 6.971 | 6.905 | 6.931 | 37,376 | -0.04(-0.53%) |
Mar 15, 2019 | 6.937 | 6.980 | 6.889 | 6.968 | 36,730 | +0.03(+0.44%) |
Mar 14, 2019 | 6.949 | 6.968 | 6.905 | 6.937 | 34,154 | +0.01(+0.09%) |
Mar 13, 2019 | 6.953 | 6.962 | 6.929 | 6.931 | 26,843 | +0.00(+0.00%) |
Mar 12, 2019 | 6.968 | 6.968 | 6.931 | 6.931 | 38,352 | -0.03(-0.45%) |
Mar 11, 2019 | 6.962 | 6.968 | 6.931 | 6.962 | 27,676 | -0.02(-0.27%) |
Mar 08, 2019 | 6.968 | 7.031 | 6.931 | 6.981 | 44,203 | +0.05(+0.73%) |
Mar 07, 2019 | 6.981 | 6.981 | 6.931 | 6.931 | 18,961 | -0.03(-0.46%) |
Mar 06, 2019 | 6.987 | 6.987 | 6.949 | 6.962 | 16,973 | -0.02(-0.35%) |
Mar 05, 2019 | 6.987 | 7.019 | 6.956 | 6.987 | 17,652 | -0.02(-0.27%) |
Mar 04, 2019 | 7.019 | 7.019 | 6.956 | 7.006 | 13,711 | -0.02(-0.27%) |