Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.438 | 6.554 | 6.394 | 6.445 | 1,675,341 | -0.15(-2.21%) |
May 30, 2019 | 6.707 | 6.757 | 6.518 | 6.590 | 1,251,020 | -0.12(-1.73%) |
May 29, 2019 | 6.532 | 6.707 | 6.510 | 6.707 | 904,223 | +0.04(+0.65%) |
May 28, 2019 | 6.743 | 6.794 | 6.648 | 6.663 | 750,163 | -0.06(-0.86%) |
May 24, 2019 | 6.714 | 6.736 | 6.583 | 6.721 | 713,599 | +0.13(+1.98%) |
May 23, 2019 | 6.736 | 6.794 | 6.510 | 6.590 | 1,153,965 | -0.33(-4.73%) |
May 22, 2019 | 7.128 | 7.157 | 6.888 | 6.917 | 921,658 | -0.30(-4.13%) |
May 21, 2019 | 7.055 | 7.222 | 6.997 | 7.215 | 741,690 | +0.20(+2.90%) |
May 20, 2019 | 6.990 | 7.070 | 6.954 | 7.012 | 676,189 | -0.01(-0.10%) |
May 17, 2019 | 7.281 | 7.302 | 6.997 | 7.019 | 1,044,318 | -0.34(-4.64%) |
May 16, 2019 | 7.266 | 7.411 | 7.266 | 7.360 | 680,173 | +0.15(+2.01%) |
May 15, 2019 | 7.070 | 7.251 | 7.048 | 7.215 | 814,410 | +0.06(+0.81%) |
May 14, 2019 | 6.968 | 7.193 | 6.968 | 7.157 | 790,731 | +0.28(+4.01%) |
May 13, 2019 | 7.048 | 7.142 | 6.830 | 6.881 | 973,458 | -0.27(-3.76%) |
May 10, 2019 | 7.084 | 7.179 | 6.954 | 7.150 | 910,820 | +0.06(+0.82%) |
May 09, 2019 | 7.113 | 7.193 | 6.983 | 7.092 | 1,141,614 | -0.09(-1.21%) |
May 08, 2019 | 7.048 | 7.237 | 6.964 | 7.179 | 1,176,251 | +0.17(+2.49%) |
May 07, 2019 | 7.106 | 7.172 | 6.946 | 7.004 | 1,190,355 | -0.21(-2.90%) |
May 06, 2019 | 7.006 | 7.257 | 6.948 | 7.214 | 1,507,986 | +0.14(+1.93%) |
May 03, 2019 | 7.027 | 7.128 | 6.819 | 7.077 | 1,294,863 | +0.15(+2.17%) |
May 02, 2019 | 6.934 | 7.042 | 6.819 | 6.927 | 1,482,730 | -0.12(-1.73%) |
May 01, 2019 | 7.293 | 7.328 | 6.999 | 7.049 | 2,813,113 | -0.20(-2.77%) |
Apr 30, 2019 | 7.608 | 7.701 | 7.120 | 7.250 | 2,116,421 | -0.37(-4.89%) |
Apr 29, 2019 | 7.608 | 7.673 | 7.515 | 7.622 | 890,012 | +0.04(+0.57%) |
Apr 26, 2019 | 7.479 | 7.587 | 7.379 | 7.579 | 808,574 | +0.04(+0.48%) |
Apr 25, 2019 | 7.680 | 7.719 | 7.536 | 7.544 | 783,466 | -0.16(-2.14%) |
Apr 24, 2019 | 7.802 | 7.838 | 7.662 | 7.708 | 2,056,584 | -0.08(-1.01%) |
Apr 23, 2019 | 7.651 | 7.830 | 7.572 | 7.787 | 878,426 | +0.14(+1.78%) |
Apr 22, 2019 | 7.579 | 7.687 | 7.508 | 7.651 | 657,437 | +0.17(+2.30%) |
Apr 18, 2019 | 7.565 | 7.601 | 7.361 | 7.479 | 826,425 | -0.07(-0.95%) |
Apr 17, 2019 | 7.565 | 7.644 | 7.461 | 7.551 | 991,522 | +0.04(+0.48%) |
Apr 16, 2019 | 7.379 | 7.524 | 7.357 | 7.515 | 989,021 | +0.21(+2.85%) |
Apr 15, 2019 | 7.379 | 7.443 | 7.242 | 7.307 | 483,153 | -0.10(-1.36%) |
Apr 12, 2019 | 7.472 | 7.522 | 7.350 | 7.407 | 1,025,431 | +0.09(+1.18%) |
Apr 11, 2019 | 7.343 | 7.450 | 7.267 | 7.321 | 711,025 | -0.05(-0.68%) |
Apr 10, 2019 | 7.307 | 7.457 | 7.293 | 7.371 | 1,286,707 | +0.11(+1.48%) |
Apr 09, 2019 | 7.371 | 7.386 | 7.250 | 7.264 | 697,234 | -0.14(-1.94%) |
Apr 08, 2019 | 7.407 | 7.529 | 7.350 | 7.407 | 898,354 | +0.00(+0.00%) |
Apr 05, 2019 | 7.228 | 7.407 | 7.206 | 7.407 | 1,062,248 | +0.23(+3.20%) |
Apr 04, 2019 | 7.149 | 7.192 | 7.034 | 7.178 | 828,342 | +0.04(+0.60%) |
Apr 03, 2019 | 7.206 | 7.293 | 7.098 | 7.135 | 826,642 | -0.01(-0.20%) |
Apr 02, 2019 | 7.185 | 7.278 | 7.113 | 7.149 | 751,112 | -0.02(-0.30%) |
Apr 01, 2019 | 7.085 | 7.271 | 7.077 | 7.171 | 1,079,351 | +0.16(+2.25%) |
Mar 29, 2019 | 7.142 | 7.149 | 6.920 | 7.013 | 1,960,773 | -0.03(-0.41%) |
Mar 28, 2019 | 6.884 | 7.056 | 6.877 | 7.042 | 653,046 | +0.13(+1.87%) |
Mar 27, 2019 | 6.905 | 7.003 | 6.812 | 6.912 | 1,080,164 | -0.01(-0.10%) |
Mar 26, 2019 | 6.884 | 7.056 | 6.884 | 6.920 | 815,620 | +0.15(+2.22%) |
Mar 25, 2019 | 6.719 | 6.812 | 6.636 | 6.769 | 1,603,834 | +0.00(+0.00%) |
Mar 22, 2019 | 7.250 | 7.278 | 6.762 | 6.769 | 1,382,442 | -0.58(-7.90%) |
Mar 21, 2019 | 7.343 | 7.479 | 7.285 | 7.350 | 1,757,252 | +0.00(+0.00%) |
Mar 20, 2019 | 7.192 | 7.490 | 7.138 | 7.350 | 937,337 | +0.16(+2.19%) |
Mar 19, 2019 | 7.443 | 7.457 | 7.135 | 7.192 | 1,516,638 | -0.15(-2.05%) |
Mar 18, 2019 | 7.120 | 7.343 | 7.077 | 7.343 | 1,113,412 | +0.24(+3.43%) |
Mar 15, 2019 | 7.142 | 7.199 | 7.023 | 7.099 | 2,065,645 | -0.05(-0.70%) |
Mar 14, 2019 | 7.099 | 7.221 | 7.099 | 7.149 | 956,260 | +0.09(+1.32%) |
Mar 13, 2019 | 6.991 | 7.092 | 6.956 | 7.056 | 861,075 | +0.14(+1.97%) |
Mar 12, 2019 | 6.776 | 6.963 | 6.755 | 6.920 | 706,855 | +0.18(+2.66%) |
Mar 11, 2019 | 6.776 | 6.869 | 6.690 | 6.740 | 1,043,793 | +0.02(+0.32%) |
Mar 08, 2019 | 6.626 | 6.780 | 6.579 | 6.719 | 1,066,431 | -0.04(-0.53%) |
Mar 07, 2019 | 6.841 | 6.927 | 6.676 | 6.755 | 831,648 | -0.07(-1.05%) |
Mar 06, 2019 | 6.991 | 7.034 | 6.812 | 6.826 | 969,165 | -0.19(-2.76%) |
Mar 05, 2019 | 7.099 | 7.192 | 6.995 | 7.020 | 935,962 | -0.04(-0.61%) |
Mar 04, 2019 | 7.293 | 7.384 | 6.948 | 7.063 | 1,356,075 | -0.16(-2.28%) |