Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.140 | 6.169 | 6.074 | 6.096 | 613,582 | -0.17(-2.78%) |
May 30, 2019 | 6.249 | 6.299 | 6.212 | 6.270 | 442,605 | -0.11(-1.71%) |
May 29, 2019 | 6.278 | 6.394 | 6.241 | 6.379 | 746,003 | -0.07(-1.01%) |
May 28, 2019 | 6.459 | 6.532 | 6.437 | 6.445 | 656,626 | -0.16(-2.42%) |
May 24, 2019 | 6.604 | 6.648 | 6.568 | 6.604 | 920,993 | -0.06(-0.87%) |
May 23, 2019 | 6.829 | 6.829 | 6.655 | 6.662 | 775,979 | -0.31(-4.47%) |
May 22, 2019 | 7.054 | 7.076 | 6.931 | 6.974 | 579,454 | -0.14(-1.94%) |
May 21, 2019 | 7.156 | 7.185 | 7.101 | 7.112 | 356,511 | -0.02(-0.31%) |
May 20, 2019 | 7.083 | 7.185 | 7.065 | 7.134 | 352,339 | -0.05(-0.71%) |
May 17, 2019 | 7.308 | 7.315 | 7.178 | 7.185 | 306,446 | -0.14(-1.88%) |
May 16, 2019 | 7.286 | 7.413 | 7.286 | 7.323 | 868,814 | +0.01(+0.10%) |
May 15, 2019 | 7.112 | 7.359 | 7.098 | 7.315 | 1,030,795 | +0.32(+4.56%) |
May 14, 2019 | 6.887 | 7.003 | 6.873 | 6.996 | 647,238 | +0.28(+4.10%) |
May 13, 2019 | 6.815 | 6.822 | 6.702 | 6.720 | 477,406 | -0.17(-2.53%) |
May 10, 2019 | 6.938 | 6.938 | 6.822 | 6.895 | 595,807 | +0.07(+0.96%) |
May 09, 2019 | 6.800 | 6.873 | 6.786 | 6.829 | 391,526 | -0.01(-0.21%) |
May 08, 2019 | 6.902 | 6.916 | 6.836 | 6.844 | 365,279 | -0.01(-0.21%) |
May 07, 2019 | 6.865 | 6.953 | 6.844 | 6.858 | 424,263 | -0.17(-2.38%) |
May 06, 2019 | 7.032 | 7.047 | 6.960 | 7.025 | 405,655 | -0.02(-0.31%) |
May 03, 2019 | 7.032 | 7.112 | 7.032 | 7.047 | 512,443 | +0.14(+2.00%) |
May 02, 2019 | 6.909 | 6.974 | 6.887 | 6.909 | 403,753 | +0.12(+1.82%) |
May 01, 2019 | 6.880 | 6.895 | 6.782 | 6.786 | 373,317 | -0.02(-0.32%) |
Apr 30, 2019 | 6.895 | 6.931 | 6.797 | 6.807 | 623,133 | -0.05(-0.74%) |
Apr 29, 2019 | 6.735 | 6.880 | 6.735 | 6.858 | 569,275 | +0.07(+1.07%) |
Apr 26, 2019 | 6.822 | 6.822 | 6.720 | 6.786 | 562,737 | -0.06(-0.85%) |
Apr 25, 2019 | 6.844 | 6.880 | 6.699 | 6.844 | 686,600 | +0.00(+0.00%) |
Apr 24, 2019 | 6.924 | 6.924 | 6.829 | 6.844 | 631,138 | -0.09(-1.36%) |
Apr 23, 2019 | 6.931 | 6.996 | 6.909 | 6.938 | 524,029 | -0.11(-1.54%) |
Apr 22, 2019 | 6.931 | 7.149 | 6.880 | 7.047 | 889,632 | +0.15(+2.10%) |
Apr 18, 2019 | 6.873 | 6.916 | 6.865 | 6.902 | 493,290 | -0.01(-0.21%) |
Apr 17, 2019 | 6.880 | 6.938 | 6.865 | 6.916 | 1,147,551 | +0.11(+1.60%) |
Apr 16, 2019 | 6.764 | 6.844 | 6.757 | 6.807 | 648,509 | -0.03(-0.42%) |
Apr 15, 2019 | 6.764 | 6.865 | 6.749 | 6.836 | 738,886 | +0.04(+0.64%) |
Apr 12, 2019 | 6.786 | 6.836 | 6.742 | 6.793 | 741,727 | +0.04(+0.65%) |
Apr 11, 2019 | 6.604 | 6.764 | 6.539 | 6.749 | 1,029,645 | +0.10(+1.53%) |
Apr 10, 2019 | 6.452 | 6.691 | 6.445 | 6.648 | 1,017,551 | +0.20(+3.04%) |
Apr 09, 2019 | 6.372 | 6.466 | 6.343 | 6.452 | 1,067,648 | +0.09(+1.37%) |
Apr 08, 2019 | 6.212 | 6.386 | 6.212 | 6.365 | 1,302,989 | +0.26(+4.28%) |
Apr 05, 2019 | 6.096 | 6.111 | 6.045 | 6.103 | 592,500 | +0.12(+2.06%) |
Apr 04, 2019 | 6.002 | 6.038 | 5.980 | 5.980 | 243,951 | -0.07(-1.20%) |
Apr 03, 2019 | 6.140 | 6.162 | 6.024 | 6.053 | 399,712 | -0.02(-0.36%) |
Apr 02, 2019 | 6.096 | 6.111 | 6.045 | 6.074 | 533,210 | -0.04(-0.59%) |
Apr 01, 2019 | 6.053 | 6.125 | 6.027 | 6.111 | 736,219 | +0.20(+3.31%) |
Mar 29, 2019 | 5.893 | 5.944 | 5.871 | 5.915 | 559,981 | +0.12(+2.00%) |
Mar 28, 2019 | 5.755 | 5.820 | 5.755 | 5.799 | 537,813 | +0.00(+0.00%) |
Mar 27, 2019 | 5.806 | 5.813 | 5.726 | 5.799 | 513,665 | +0.04(+0.63%) |
Mar 26, 2019 | 5.813 | 5.868 | 5.755 | 5.762 | 708,762 | -0.07(-1.12%) |
Mar 25, 2019 | 5.806 | 5.853 | 5.777 | 5.828 | 693,096 | -0.05(-0.86%) |
Mar 22, 2019 | 5.951 | 5.966 | 5.864 | 5.878 | 721,747 | -0.18(-2.99%) |
Mar 21, 2019 | 6.031 | 6.074 | 6.005 | 6.060 | 554,143 | +0.13(+2.20%) |
Mar 20, 2019 | 5.886 | 5.962 | 5.857 | 5.929 | 175,659 | +0.03(+0.49%) |
Mar 19, 2019 | 5.980 | 5.987 | 5.871 | 5.900 | 368,795 | -0.07(-1.22%) |
Mar 18, 2019 | 5.878 | 6.009 | 5.878 | 5.973 | 526,654 | +0.15(+2.49%) |
Mar 15, 2019 | 5.777 | 5.835 | 5.770 | 5.828 | 706,315 | +0.04(+0.63%) |
Mar 14, 2019 | 5.748 | 5.813 | 5.741 | 5.791 | 733,388 | -0.02(-0.37%) |
Mar 13, 2019 | 5.784 | 5.849 | 5.748 | 5.813 | 637,895 | +0.02(+0.38%) |
Mar 12, 2019 | 5.719 | 5.828 | 5.719 | 5.791 | 485,524 | +0.08(+1.40%) |
Mar 11, 2019 | 5.654 | 5.733 | 5.654 | 5.712 | 552,613 | +0.04(+0.64%) |
Mar 08, 2019 | 5.661 | 5.697 | 5.632 | 5.675 | 481,027 | -0.05(-0.89%) |
Mar 07, 2019 | 5.690 | 5.741 | 5.632 | 5.726 | 654,544 | -0.09(-1.50%) |
Mar 06, 2019 | 5.908 | 5.926 | 5.813 | 5.813 | 402,077 | -0.10(-1.72%) |
Mar 05, 2019 | 5.937 | 5.937 | 5.893 | 5.915 | 752,935 | +0.01(+0.12%) |
Mar 04, 2019 | 5.908 | 5.929 | 5.878 | 5.908 | 485,788 | +0.10(+1.75%) |