Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.980 | 6.120 | 5.840 | 6.120 | 5,000 | +0.28(+4.79%) |
May 30, 2019 | 5.965 | 6.110 | 5.820 | 5.840 | 6,474 | +0.09(+1.57%) |
May 29, 2019 | 5.890 | 5.970 | 5.750 | 5.750 | 4,902 | -0.25(-4.17%) |
May 28, 2019 | 5.900 | 6.000 | 5.770 | 6.000 | 7,069 | +0.16(+2.74%) |
May 24, 2019 | 5.912 | 6.000 | 5.700 | 5.840 | 33,900 | +0.15(+2.64%) |
May 23, 2019 | 5.630 | 5.910 | 5.630 | 5.690 | 10,659 | +0.14(+2.52%) |
May 22, 2019 | 5.790 | 5.790 | 5.550 | 5.550 | 14,198 | -0.30(-5.13%) |
May 21, 2019 | 6.090 | 6.230 | 5.850 | 5.850 | 17,528 | -0.12(-2.01%) |
May 20, 2019 | 6.120 | 6.120 | 5.879 | 5.970 | 5,827 | +0.01(+0.17%) |
May 17, 2019 | 5.940 | 6.280 | 5.940 | 5.960 | 10,100 | -0.39(-6.14%) |
May 16, 2019 | 6.338 | 6.410 | 6.170 | 6.350 | 8,882 | +0.02(+0.36%) |
May 15, 2019 | 6.200 | 6.585 | 6.200 | 6.327 | 23,321 | +0.09(+1.40%) |
May 14, 2019 | 6.270 | 6.470 | 6.240 | 6.240 | 11,566 | +0.14(+2.30%) |
May 13, 2019 | 6.070 | 6.330 | 6.070 | 6.100 | 20,092 | -0.14(-2.24%) |
May 10, 2019 | 6.400 | 6.400 | 6.180 | 6.240 | 16,300 | -0.06(-0.95%) |
May 09, 2019 | 6.271 | 6.500 | 6.230 | 6.300 | 17,183 | -0.14(-2.17%) |
May 08, 2019 | 6.450 | 6.470 | 6.440 | 6.440 | 8,318 | +0.04(+0.63%) |
May 07, 2019 | 6.418 | 6.620 | 6.320 | 6.400 | 54,277 | -0.05(-0.78%) |
May 06, 2019 | 6.450 | 6.600 | 6.450 | 6.450 | 10,035 | -0.11(-1.68%) |
May 03, 2019 | 6.555 | 6.670 | 6.555 | 6.560 | 3,000 | +0.04(+0.61%) |
May 02, 2019 | 6.440 | 6.520 | 6.440 | 6.520 | 4,164 | +0.08(+1.24%) |
May 01, 2019 | 6.565 | 6.565 | 6.440 | 6.440 | 5,192 | -0.12(-1.83%) |
Apr 30, 2019 | 6.560 | 6.720 | 6.380 | 6.560 | 8,750 | +0.22(+3.47%) |
Apr 29, 2019 | 6.350 | 6.535 | 6.340 | 6.340 | 4,796 | -0.21(-3.28%) |
Apr 26, 2019 | 6.400 | 6.710 | 6.400 | 6.555 | 8,700 | +0.04(+0.54%) |
Apr 25, 2019 | 6.650 | 6.770 | 6.510 | 6.520 | 7,930 | -0.15(-2.25%) |
Apr 24, 2019 | 6.870 | 6.870 | 6.670 | 6.670 | 7,884 | +0.12(+1.83%) |
Apr 23, 2019 | 6.580 | 6.920 | 6.550 | 6.550 | 3,178 | -0.13(-1.95%) |
Apr 22, 2019 | 6.734 | 6.810 | 6.620 | 6.680 | 6,784 | +0.03(+0.45%) |
Apr 18, 2019 | 6.650 | 6.920 | 6.650 | 6.650 | 7,800 | -0.20(-2.92%) |
Apr 17, 2019 | 6.790 | 6.890 | 6.790 | 6.850 | 5,832 | -0.10(-1.44%) |
Apr 16, 2019 | 7.210 | 7.210 | 6.850 | 6.950 | 4,273 | +0.01(+0.14%) |
Apr 15, 2019 | 7.000 | 7.270 | 6.930 | 6.940 | 12,364 | +0.10(+1.46%) |
Apr 12, 2019 | 6.900 | 7.000 | 6.840 | 6.840 | 9,700 | +0.17(+2.55%) |
Apr 11, 2019 | 6.785 | 6.960 | 6.670 | 6.670 | 8,266 | +0.07(+1.06%) |
Apr 10, 2019 | 6.570 | 6.950 | 6.570 | 6.600 | 3,945 | -0.06(-0.90%) |
Apr 09, 2019 | 6.600 | 6.940 | 6.600 | 6.660 | 7,447 | -0.03(-0.45%) |
Apr 08, 2019 | 6.700 | 6.820 | 6.680 | 6.690 | 12,436 | -0.09(-1.33%) |
Apr 05, 2019 | 6.885 | 6.885 | 6.720 | 6.780 | 15,400 | +0.01(+0.15%) |
Apr 04, 2019 | 6.945 | 7.120 | 6.770 | 6.770 | 6,315 | -0.20(-2.80%) |
Apr 03, 2019 | 7.000 | 7.130 | 6.800 | 6.965 | 39,490 | +0.12(+1.83%) |
Apr 02, 2019 | 6.870 | 6.990 | 6.840 | 6.840 | 3,731 | -0.09(-1.30%) |
Apr 01, 2019 | 6.990 | 7.060 | 6.800 | 6.930 | 11,644 | -0.04(-0.57%) |
Mar 29, 2019 | 6.895 | 7.020 | 6.850 | 6.970 | 5,200 | +0.20(+2.95%) |
Mar 28, 2019 | 6.780 | 6.780 | 6.600 | 6.770 | 9,293 | -0.02(-0.29%) |
Mar 27, 2019 | 6.960 | 7.070 | 6.790 | 6.790 | 5,786 | -0.21(-3.00%) |
Mar 26, 2019 | 6.820 | 7.050 | 6.700 | 7.000 | 7,418 | +0.04(+0.50%) |
Mar 25, 2019 | 6.820 | 7.110 | 6.820 | 6.965 | 4,077 | +0.14(+2.13%) |
Mar 22, 2019 | 6.850 | 7.200 | 6.810 | 6.820 | 3,700 | -0.41(-5.67%) |
Mar 21, 2019 | 7.230 | 7.230 | 6.930 | 7.230 | 2,401 | -0.25(-3.34%) |
Mar 20, 2019 | 7.320 | 7.480 | 7.320 | 7.480 | 1,638 | -0.03(-0.40%) |
Mar 19, 2019 | 7.280 | 7.510 | 7.280 | 7.510 | 33,440 | +0.00(+0.00%) |
Mar 18, 2019 | 7.410 | 7.530 | 7.240 | 7.510 | 2,730 | -0.02(-0.25%) |
Mar 15, 2019 | 7.420 | 7.700 | 7.420 | 7.529 | 5,200 | -0.12(-1.58%) |
Mar 14, 2019 | 7.510 | 7.770 | 7.510 | 7.650 | 3,298 | +0.18(+2.41%) |
Mar 13, 2019 | 7.470 | 7.610 | 7.470 | 7.470 | 3,073 | -0.20(-2.61%) |
Mar 12, 2019 | 7.550 | 7.670 | 7.360 | 7.670 | 4,922 | +0.39(+5.36%) |
Mar 11, 2019 | 7.350 | 7.455 | 7.280 | 7.280 | 2,899 | -0.06(-0.82%) |
Mar 08, 2019 | 7.370 | 7.430 | 7.340 | 7.340 | 10,400 | -0.21(-2.78%) |
Mar 07, 2019 | 7.620 | 7.890 | 7.520 | 7.550 | 13,174 | -0.26(-3.33%) |
Mar 06, 2019 | 7.830 | 7.860 | 7.670 | 7.810 | 3,147 | -0.12(-1.51%) |
Mar 05, 2019 | 7.620 | 7.930 | 7.620 | 7.930 | 4,169 | +0.20(+2.59%) |
Mar 04, 2019 | 7.620 | 7.900 | 7.620 | 7.730 | 2,061 | -0.21(-2.64%) |