Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.795 | 5.870 | 5.770 | 5.810 | 102,300 | -0.16(-2.68%) |
May 30, 2019 | 5.990 | 6.000 | 5.930 | 5.970 | 16,533 | -0.06(-0.91%) |
May 29, 2019 | 5.985 | 6.050 | 5.980 | 6.025 | 85,600 | +0.00(+0.00%) |
May 28, 2019 | 6.053 | 6.080 | 6.000 | 6.025 | 45,521 | +0.24(+4.20%) |
May 24, 2019 | 5.765 | 5.820 | 5.740 | 5.782 | 53,300 | +0.06(+1.09%) |
May 23, 2019 | 5.695 | 5.740 | 5.650 | 5.720 | 75,099 | -0.18(-3.05%) |
May 22, 2019 | 5.915 | 5.960 | 5.897 | 5.900 | 39,567 | -0.08(-1.34%) |
May 21, 2019 | 5.980 | 5.990 | 5.920 | 5.980 | 127,081 | +0.07(+1.18%) |
May 20, 2019 | 6.040 | 6.040 | 5.880 | 5.910 | 201,645 | -0.14(-2.31%) |
May 17, 2019 | 6.114 | 6.150 | 6.050 | 6.050 | 184,600 | -0.20(-3.20%) |
May 16, 2019 | 6.225 | 6.255 | 6.110 | 6.250 | 333,743 | -0.01(-0.16%) |
May 15, 2019 | 6.270 | 6.330 | 6.183 | 6.260 | 27,540 | +0.05(+0.81%) |
May 14, 2019 | 6.210 | 6.240 | 6.170 | 6.210 | 80,889 | +0.14(+2.31%) |
May 13, 2019 | 6.150 | 6.170 | 6.050 | 6.070 | 70,513 | -0.29(-4.56%) |
May 10, 2019 | 6.230 | 6.410 | 6.200 | 6.360 | 106,000 | +0.11(+1.76%) |
May 09, 2019 | 6.250 | 6.280 | 6.130 | 6.250 | 275,680 | -0.13(-2.04%) |
May 08, 2019 | 6.310 | 6.390 | 6.300 | 6.380 | 141,323 | -0.03(-0.39%) |
May 07, 2019 | 6.535 | 6.610 | 6.400 | 6.405 | 219,971 | -0.20(-3.01%) |
May 06, 2019 | 6.580 | 6.620 | 6.500 | 6.604 | 140,802 | -0.25(-3.66%) |
May 03, 2019 | 6.860 | 6.860 | 6.800 | 6.855 | 25,000 | +0.04(+0.51%) |
May 02, 2019 | 6.720 | 6.860 | 6.720 | 6.820 | 61,170 | +0.04(+0.59%) |
May 01, 2019 | 6.830 | 6.850 | 6.780 | 6.780 | 43,162 | +0.00(+0.00%) |
Apr 30, 2019 | 6.745 | 6.820 | 6.740 | 6.780 | 80,874 | +0.00(+0.00%) |
Apr 29, 2019 | 6.770 | 6.800 | 6.735 | 6.780 | 212,867 | +0.01(+0.12%) |
Apr 26, 2019 | 6.810 | 6.870 | 6.760 | 6.772 | 78,800 | +0.05(+0.67%) |
Apr 25, 2019 | 6.840 | 6.840 | 6.690 | 6.726 | 80,590 | -0.18(-2.66%) |
Apr 24, 2019 | 6.965 | 7.020 | 6.910 | 6.910 | 71,375 | -0.21(-2.95%) |
Apr 23, 2019 | 7.000 | 7.160 | 7.000 | 7.120 | 104,734 | -0.08(-1.11%) |
Apr 22, 2019 | 7.295 | 7.390 | 7.180 | 7.200 | 51,409 | -0.09(-1.23%) |
Apr 18, 2019 | 7.320 | 7.320 | 7.220 | 7.290 | 106,600 | -0.12(-1.62%) |
Apr 17, 2019 | 7.250 | 7.450 | 7.250 | 7.410 | 598,281 | +0.74(+11.09%) |
Apr 16, 2019 | 6.712 | 6.720 | 6.650 | 6.670 | 66,493 | -0.01(-0.22%) |
Apr 15, 2019 | 6.595 | 6.730 | 6.590 | 6.685 | 149,486 | +0.02(+0.38%) |
Apr 12, 2019 | 6.620 | 6.660 | 6.620 | 6.660 | 118,000 | +0.05(+0.73%) |
Apr 11, 2019 | 6.620 | 6.710 | 6.550 | 6.612 | 314,817 | -0.08(-1.17%) |
Apr 10, 2019 | 6.750 | 6.760 | 6.680 | 6.690 | 138,159 | +0.11(+1.67%) |
Apr 09, 2019 | 6.640 | 6.650 | 6.560 | 6.580 | 92,525 | +0.04(+0.67%) |
Apr 08, 2019 | 6.480 | 6.540 | 6.480 | 6.536 | 30,127 | +0.08(+1.18%) |
Apr 05, 2019 | 6.450 | 6.520 | 6.410 | 6.460 | 113,400 | +0.01(+0.16%) |
Apr 04, 2019 | 6.450 | 6.470 | 6.420 | 6.450 | 188,555 | +0.06(+0.94%) |
Apr 03, 2019 | 6.400 | 6.460 | 6.340 | 6.390 | 117,651 | +0.10(+1.59%) |
Apr 02, 2019 | 6.245 | 6.310 | 6.240 | 6.290 | 64,203 | +0.11(+1.78%) |
Apr 01, 2019 | 6.110 | 6.180 | 6.100 | 6.180 | 76,243 | +0.11(+1.81%) |
Mar 29, 2019 | 6.035 | 6.070 | 6.010 | 6.070 | 93,300 | +0.00(+0.00%) |
Mar 28, 2019 | 5.950 | 6.150 | 5.920 | 6.070 | 186,932 | +0.00(+0.07%) |
Mar 27, 2019 | 6.300 | 6.410 | 6.050 | 6.066 | 146,710 | -0.31(-4.92%) |
Mar 26, 2019 | 6.435 | 6.435 | 6.360 | 6.380 | 106,174 | +0.01(+0.16%) |
Mar 25, 2019 | 6.460 | 6.460 | 6.340 | 6.370 | 102,389 | -0.01(-0.23%) |
Mar 22, 2019 | 6.425 | 6.500 | 6.350 | 6.385 | 88,000 | -0.07(-1.01%) |
Mar 21, 2019 | 6.330 | 6.450 | 6.330 | 6.450 | 28,851 | +0.05(+0.78%) |
Mar 20, 2019 | 6.420 | 6.440 | 6.330 | 6.400 | 56,158 | +0.05(+0.79%) |
Mar 19, 2019 | 6.340 | 6.420 | 6.340 | 6.350 | 18,026 | -0.03(-0.47%) |
Mar 18, 2019 | 6.300 | 6.490 | 6.260 | 6.380 | 258,523 | +0.12(+2.00%) |
Mar 15, 2019 | 6.160 | 6.260 | 6.160 | 6.255 | 48,500 | +0.20(+3.22%) |
Mar 14, 2019 | 6.026 | 6.090 | 6.000 | 6.060 | 30,775 | +0.07(+1.15%) |
Mar 13, 2019 | 5.970 | 6.040 | 5.970 | 5.991 | 94,265 | -0.06(-0.98%) |
Mar 12, 2019 | 6.020 | 6.110 | 6.020 | 6.050 | 38,216 | +0.04(+0.67%) |
Mar 11, 2019 | 5.985 | 6.040 | 5.985 | 6.010 | 168,884 | -0.03(-0.50%) |
Mar 08, 2019 | 6.070 | 6.080 | 6.000 | 6.040 | 116,100 | -0.24(-3.82%) |
Mar 07, 2019 | 6.430 | 6.430 | 6.220 | 6.280 | 56,057 | -0.02(-0.32%) |
Mar 06, 2019 | 6.280 | 6.400 | 6.280 | 6.300 | 53,220 | -0.03(-0.41%) |
Mar 05, 2019 | 6.250 | 6.330 | 6.250 | 6.326 | 50,599 | +0.16(+2.53%) |
Mar 04, 2019 | 6.170 | 6.310 | 6.160 | 6.170 | 346,218 | -0.23(-3.59%) |