Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.920 | 6.999 | 6.900 | 6.955 | 2,500 | +0.02(+0.35%) |
May 30, 2019 | 6.930 | 6.930 | 6.930 | 6.930 | 231 | -0.08(-1.11%) |
May 29, 2019 | 7.091 | 7.091 | 6.920 | 7.008 | 1,436 | +0.01(+0.11%) |
May 28, 2019 | 7.010 | 7.170 | 6.910 | 7.000 | 4,613 | +0.02(+0.29%) |
May 24, 2019 | 7.200 | 7.200 | 6.980 | 6.980 | 9,400 | -0.12(-1.69%) |
May 23, 2019 | 7.166 | 7.166 | 7.100 | 7.100 | 817 | -0.09(-1.25%) |
May 22, 2019 | 7.190 | 7.200 | 7.190 | 7.190 | 2,041 | -0.07(-0.96%) |
May 21, 2019 | 7.260 | 7.270 | 7.100 | 7.260 | 4,669 | +0.06(+0.83%) |
May 20, 2019 | 7.160 | 7.200 | 7.160 | 7.200 | 2,048 | +0.04(+0.51%) |
May 17, 2019 | 7.163 | 7.163 | 7.163 | 7.163 | 300 | +0.01(+0.19%) |
May 16, 2019 | 7.140 | 7.280 | 7.140 | 7.150 | 10,796 | -0.03(-0.42%) |
May 15, 2019 | 7.270 | 7.270 | 7.020 | 7.180 | 14,631 | +0.01(+0.20%) |
May 14, 2019 | 7.070 | 7.180 | 7.070 | 7.165 | 3,360 | -0.01(-0.09%) |
May 13, 2019 | 7.100 | 7.180 | 7.100 | 7.172 | 2,032 | +0.09(+1.30%) |
May 10, 2019 | 7.153 | 7.153 | 7.010 | 7.080 | 6,600 | -0.10(-1.39%) |
May 09, 2019 | 7.250 | 7.270 | 7.120 | 7.180 | 9,801 | -0.11(-1.54%) |
May 08, 2019 | 7.292 | 7.292 | 7.292 | 7.292 | 428 | -0.09(-1.19%) |
May 07, 2019 | 7.130 | 7.390 | 7.120 | 7.380 | 5,068 | +0.16(+2.22%) |
May 06, 2019 | 7.220 | 7.290 | 7.220 | 7.220 | 1,778 | -0.20(-2.76%) |
May 03, 2019 | 7.170 | 7.425 | 7.170 | 7.425 | 3,600 | +0.21(+2.90%) |
May 02, 2019 | 7.160 | 7.216 | 7.160 | 7.216 | 1,206 | -0.02(-0.31%) |
May 01, 2019 | 7.239 | 7.239 | 7.239 | 7.239 | 534 | -0.07(-0.98%) |
Apr 30, 2019 | 7.181 | 7.450 | 7.181 | 7.310 | 2,085 | +0.10(+1.39%) |
Apr 29, 2019 | 7.300 | 7.320 | 7.210 | 7.210 | 1,867 | +0.00(+0.00%) |
Apr 26, 2019 | 7.250 | 7.286 | 7.130 | 7.210 | 3,900 | -0.04(-0.55%) |
Apr 25, 2019 | 7.120 | 7.250 | 7.120 | 7.250 | 8,338 | +0.10(+1.40%) |
Apr 24, 2019 | 7.150 | 7.300 | 7.150 | 7.150 | 4,124 | +0.00(+0.00%) |
Apr 23, 2019 | 7.200 | 7.288 | 7.150 | 7.150 | 1,960 | -0.13(-1.79%) |
Apr 22, 2019 | 7.300 | 7.300 | 7.100 | 7.280 | 1,586 | +0.17(+2.46%) |
Apr 18, 2019 | 7.070 | 7.185 | 7.070 | 7.105 | 1,800 | +0.01(+0.08%) |
Apr 17, 2019 | 7.160 | 7.270 | 7.100 | 7.100 | 2,334 | +0.08(+1.14%) |
Apr 16, 2019 | 7.250 | 7.250 | 7.020 | 7.020 | 1,998 | -0.21(-2.90%) |
Apr 15, 2019 | 7.204 | 7.250 | 7.204 | 7.230 | 910 | +0.00(+0.00%) |
Apr 12, 2019 | 7.290 | 7.290 | 7.197 | 7.230 | 3,200 | +0.05(+0.70%) |
Apr 11, 2019 | 6.920 | 7.350 | 6.920 | 7.180 | 22,256 | +0.19(+2.72%) |
Apr 10, 2019 | 7.100 | 7.100 | 6.800 | 6.990 | 6,804 | -0.11(-1.55%) |
Apr 09, 2019 | 7.010 | 7.100 | 6.947 | 7.100 | 6,798 | +0.05(+0.71%) |
Apr 08, 2019 | 7.060 | 7.095 | 7.035 | 7.050 | 4,238 | +0.03(+0.43%) |
Apr 05, 2019 | 7.050 | 7.100 | 6.984 | 7.020 | 3,200 | +0.02(+0.29%) |
Apr 04, 2019 | 7.000 | 7.100 | 6.930 | 7.000 | 5,935 | -0.06(-0.87%) |
Apr 03, 2019 | 7.010 | 7.085 | 6.948 | 7.061 | 15,023 | -0.04(-0.55%) |
Apr 02, 2019 | 7.280 | 7.280 | 7.011 | 7.100 | 5,780 | -0.09(-1.25%) |
Apr 01, 2019 | 7.350 | 7.350 | 7.190 | 7.190 | 4,614 | -0.02(-0.28%) |
Mar 29, 2019 | 7.140 | 7.280 | 7.130 | 7.210 | 5,500 | -0.09(-1.23%) |
Mar 28, 2019 | 7.125 | 7.331 | 7.125 | 7.300 | 2,594 | -0.00(-0.06%) |
Mar 27, 2019 | 7.210 | 7.440 | 7.100 | 7.304 | 3,200 | +0.09(+1.31%) |
Mar 26, 2019 | 7.140 | 7.220 | 7.100 | 7.210 | 4,154 | +0.12(+1.69%) |
Mar 25, 2019 | 7.310 | 7.310 | 7.000 | 7.090 | 7,442 | -0.18(-2.48%) |
Mar 22, 2019 | 7.250 | 7.450 | 7.232 | 7.270 | 3,800 | +0.04(+0.55%) |
Mar 21, 2019 | 7.150 | 7.420 | 7.150 | 7.230 | 2,688 | +0.11(+1.55%) |
Mar 20, 2019 | 7.020 | 7.300 | 6.913 | 7.120 | 7,450 | -0.00(-0.00%) |
Mar 19, 2019 | 6.966 | 7.120 | 6.966 | 7.120 | 5,607 | +0.19(+2.74%) |
Mar 18, 2019 | 6.990 | 7.077 | 6.802 | 6.930 | 12,956 | -0.15(-2.12%) |
Mar 15, 2019 | 7.080 | 7.080 | 7.080 | 7.080 | 200 | +0.04(+0.50%) |
Mar 14, 2019 | 7.000 | 7.045 | 6.980 | 7.045 | 1,222 | +0.02(+0.35%) |
Mar 13, 2019 | 7.018 | 7.149 | 7.018 | 7.020 | 2,118 | +0.01(+0.14%) |
Mar 12, 2019 | 7.130 | 7.340 | 7.010 | 7.010 | 7,339 | -0.20(-2.84%) |
Mar 11, 2019 | 7.070 | 7.300 | 7.070 | 7.215 | 3,389 | -0.12(-1.57%) |
Mar 08, 2019 | 7.210 | 7.330 | 7.090 | 7.330 | 600 | +0.18(+2.50%) |
Mar 07, 2019 | 7.091 | 7.345 | 7.091 | 7.151 | 3,546 | -0.05(-0.68%) |
Mar 06, 2019 | 7.330 | 7.470 | 7.080 | 7.200 | 6,858 | +0.03(+0.42%) |
Mar 05, 2019 | 7.100 | 7.500 | 7.100 | 7.170 | 4,602 | -0.06(-0.83%) |
Mar 04, 2019 | 7.450 | 7.500 | 7.010 | 7.230 | 4,287 | -0.22(-2.95%) |