Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.376 | 6.400 | 6.311 | 6.352 | 801,880 | -0.09(-1.37%) |
May 30, 2019 | 6.432 | 6.456 | 6.400 | 6.440 | 576,038 | +0.00(+0.00%) |
May 29, 2019 | 6.544 | 6.552 | 6.432 | 6.440 | 353,497 | -0.11(-1.72%) |
May 28, 2019 | 6.617 | 6.633 | 6.544 | 6.552 | 405,656 | -0.05(-0.73%) |
May 24, 2019 | 6.576 | 6.601 | 6.560 | 6.601 | 236,242 | +0.05(+0.74%) |
May 23, 2019 | 6.544 | 6.568 | 6.520 | 6.552 | 587,144 | -0.04(-0.61%) |
May 22, 2019 | 6.657 | 6.677 | 6.576 | 6.593 | 313,927 | -0.06(-0.97%) |
May 21, 2019 | 6.673 | 6.697 | 6.633 | 6.657 | 497,438 | -0.02(-0.24%) |
May 20, 2019 | 6.633 | 6.729 | 6.617 | 6.673 | 732,482 | -0.08(-1.19%) |
May 17, 2019 | 6.809 | 6.833 | 6.753 | 6.753 | 943,601 | -0.08(-1.18%) |
May 16, 2019 | 6.817 | 6.882 | 6.797 | 6.833 | 766,638 | +0.02(+0.24%) |
May 15, 2019 | 6.729 | 6.825 | 6.697 | 6.817 | 791,503 | +0.08(+1.19%) |
May 14, 2019 | 6.657 | 6.737 | 6.653 | 6.737 | 281,934 | +0.06(+0.96%) |
May 13, 2019 | 6.713 | 6.769 | 6.657 | 6.673 | 319,313 | -0.10(-1.42%) |
May 10, 2019 | 6.793 | 6.833 | 6.753 | 6.769 | 468,251 | -0.04(-0.59%) |
May 09, 2019 | 6.793 | 6.841 | 6.745 | 6.809 | 264,728 | -0.01(-0.12%) |
May 08, 2019 | 6.825 | 6.866 | 6.797 | 6.817 | 528,221 | -0.02(-0.35%) |
May 07, 2019 | 6.882 | 6.930 | 6.785 | 6.841 | 596,490 | -0.08(-1.16%) |
May 06, 2019 | 6.890 | 6.938 | 6.882 | 6.922 | 485,473 | -0.02(-0.23%) |
May 03, 2019 | 6.938 | 6.994 | 6.894 | 6.938 | 604,492 | +0.04(+0.58%) |
May 02, 2019 | 6.849 | 6.906 | 6.817 | 6.898 | 585,608 | +0.06(+0.94%) |
May 01, 2019 | 6.898 | 6.922 | 6.825 | 6.833 | 1,242,475 | -0.06(-0.93%) |
Apr 30, 2019 | 6.914 | 6.914 | 6.849 | 6.898 | 576,977 | -0.01(-0.12%) |
Apr 29, 2019 | 6.906 | 6.938 | 6.866 | 6.906 | 527,340 | +0.02(+0.35%) |
Apr 26, 2019 | 6.825 | 6.898 | 6.793 | 6.882 | 568,875 | +0.07(+1.06%) |
Apr 25, 2019 | 6.906 | 6.914 | 6.753 | 6.809 | 637,609 | -0.12(-1.74%) |
Apr 24, 2019 | 6.922 | 6.962 | 6.890 | 6.930 | 518,282 | +0.01(+0.12%) |
Apr 23, 2019 | 6.898 | 6.942 | 6.874 | 6.922 | 441,836 | +0.02(+0.23%) |
Apr 22, 2019 | 6.858 | 6.914 | 6.833 | 6.906 | 442,978 | +0.02(+0.35%) |
Apr 18, 2019 | 6.898 | 6.914 | 6.858 | 6.882 | 379,831 | -0.02(-0.23%) |
Apr 17, 2019 | 6.866 | 6.906 | 6.809 | 6.898 | 663,359 | +0.02(+0.35%) |
Apr 16, 2019 | 6.930 | 6.938 | 6.862 | 6.874 | 560,672 | -0.03(-0.47%) |
Apr 15, 2019 | 6.994 | 6.994 | 6.898 | 6.906 | 521,309 | -0.08(-1.15%) |
Apr 12, 2019 | 6.978 | 7.002 | 6.922 | 6.986 | 280,950 | +0.02(+0.23%) |
Apr 11, 2019 | 6.994 | 7.010 | 6.947 | 6.970 | 259,660 | -0.03(-0.46%) |
Apr 10, 2019 | 7.010 | 7.030 | 6.978 | 7.002 | 563,824 | +0.01(+0.11%) |
Apr 09, 2019 | 7.018 | 7.042 | 6.994 | 6.994 | 701,505 | -0.02(-0.34%) |
Apr 08, 2019 | 6.962 | 7.034 | 6.962 | 7.018 | 779,597 | +0.04(+0.58%) |
Apr 05, 2019 | 6.962 | 6.994 | 6.890 | 6.978 | 2,548,857 | +0.03(+0.46%) |
Apr 04, 2019 | 6.898 | 6.954 | 6.882 | 6.946 | 871,366 | +0.05(+0.70%) |
Apr 03, 2019 | 6.930 | 6.946 | 6.898 | 6.898 | 551,185 | -0.02(-0.23%) |
Apr 02, 2019 | 6.946 | 6.946 | 6.890 | 6.914 | 557,753 | -0.02(-0.35%) |
Apr 01, 2019 | 6.898 | 6.946 | 6.882 | 6.938 | 650,489 | +0.04(+0.58%) |
Mar 29, 2019 | 6.914 | 6.922 | 6.845 | 6.898 | 1,455,066 | +0.02(+0.35%) |
Mar 28, 2019 | 6.833 | 6.898 | 6.785 | 6.874 | 900,423 | +0.04(+0.59%) |
Mar 27, 2019 | 6.802 | 6.857 | 6.770 | 6.833 | 891,181 | +0.03(+0.47%) |
Mar 26, 2019 | 6.690 | 6.825 | 6.674 | 6.802 | 1,789,698 | +0.13(+1.91%) |
Mar 25, 2019 | 6.587 | 6.750 | 6.587 | 6.674 | 928,965 | +0.09(+1.33%) |
Mar 22, 2019 | 6.650 | 6.706 | 6.579 | 6.587 | 803,259 | -0.08(-1.19%) |
Mar 21, 2019 | 6.698 | 6.786 | 6.666 | 6.666 | 652,906 | -0.06(-0.83%) |
Mar 20, 2019 | 6.770 | 6.818 | 6.706 | 6.722 | 810,057 | -0.04(-0.59%) |
Mar 19, 2019 | 6.833 | 6.833 | 6.750 | 6.762 | 660,383 | -0.06(-0.82%) |
Mar 18, 2019 | 6.770 | 6.873 | 6.706 | 6.818 | 911,238 | +0.05(+0.71%) |
Mar 15, 2019 | 6.746 | 6.786 | 6.714 | 6.770 | 3,158,481 | +0.02(+0.35%) |
Mar 14, 2019 | 6.690 | 6.762 | 6.662 | 6.746 | 1,695,381 | +0.07(+1.07%) |
Mar 13, 2019 | 6.611 | 6.674 | 6.595 | 6.674 | 1,031,676 | +0.06(+0.96%) |
Mar 12, 2019 | 6.595 | 6.619 | 6.579 | 6.611 | 696,187 | +0.01(+0.12%) |
Mar 11, 2019 | 6.523 | 6.611 | 6.507 | 6.603 | 1,182,542 | +0.09(+1.34%) |
Mar 08, 2019 | 6.523 | 6.563 | 6.483 | 6.515 | 648,264 | -0.02(-0.24%) |
Mar 07, 2019 | 6.539 | 6.583 | 6.499 | 6.531 | 2,268,107 | -0.01(-0.12%) |
Mar 06, 2019 | 6.555 | 6.595 | 6.499 | 6.539 | 1,110,034 | -0.02(-0.36%) |
Mar 05, 2019 | 6.547 | 6.603 | 6.515 | 6.563 | 904,398 | +0.00(+0.00%) |
Mar 04, 2019 | 6.563 | 6.595 | 6.523 | 6.563 | 1,233,960 | +0.00(+0.00%) |