Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.440 | 6.720 | 6.440 | 6.630 | 24,900 | -0.11(-1.63%) |
May 30, 2019 | 6.500 | 6.740 | 6.400 | 6.740 | 13,139 | +0.25(+3.85%) |
May 29, 2019 | 6.600 | 6.600 | 6.020 | 6.490 | 33,168 | -0.21(-3.13%) |
May 28, 2019 | 6.500 | 6.735 | 6.290 | 6.700 | 109,786 | +0.25(+3.88%) |
May 24, 2019 | 6.410 | 6.450 | 6.210 | 6.450 | 25,100 | +0.04(+0.62%) |
May 23, 2019 | 6.500 | 6.500 | 6.143 | 6.410 | 40,012 | +0.41(+6.83%) |
May 22, 2019 | 6.000 | 6.750 | 5.600 | 6.000 | 39,342 | +0.00(+0.00%) |
May 21, 2019 | 5.750 | 6.000 | 5.540 | 6.000 | 49,228 | +0.39(+6.95%) |
May 20, 2019 | 5.850 | 6.060 | 5.350 | 5.610 | 87,524 | -0.09(-1.58%) |
May 17, 2019 | 5.500 | 5.700 | 5.390 | 5.700 | 21,400 | +0.44(+8.37%) |
May 16, 2019 | 5.840 | 5.840 | 5.260 | 5.260 | 41,050 | -0.56(-9.54%) |
May 15, 2019 | 5.850 | 5.850 | 5.640 | 5.815 | 18,330 | -0.03(-0.60%) |
May 14, 2019 | 5.780 | 5.850 | 5.500 | 5.850 | 90,757 | +0.06(+1.04%) |
May 13, 2019 | 5.760 | 5.820 | 5.540 | 5.790 | 41,425 | -0.01(-0.17%) |
May 10, 2019 | 5.730 | 5.930 | 5.546 | 5.800 | 34,700 | +0.11(+1.93%) |
May 09, 2019 | 5.980 | 6.040 | 5.690 | 5.690 | 26,897 | -0.36(-5.95%) |
May 08, 2019 | 5.610 | 6.090 | 5.610 | 6.050 | 17,438 | +0.39(+6.89%) |
May 07, 2019 | 5.940 | 5.990 | 5.660 | 5.660 | 31,893 | -0.37(-6.14%) |
May 06, 2019 | 5.900 | 6.100 | 5.900 | 6.030 | 12,515 | +0.05(+0.84%) |
May 03, 2019 | 6.230 | 6.230 | 5.910 | 5.980 | 14,100 | -0.17(-2.76%) |
May 02, 2019 | 6.050 | 6.150 | 5.830 | 6.150 | 34,426 | +0.10(+1.65%) |
May 01, 2019 | 6.290 | 6.290 | 5.850 | 6.050 | 11,992 | -0.10(-1.63%) |
Apr 30, 2019 | 5.910 | 6.240 | 5.830 | 6.150 | 86,920 | +0.18(+3.02%) |
Apr 29, 2019 | 6.400 | 6.535 | 5.830 | 5.970 | 84,935 | -0.53(-8.15%) |
Apr 26, 2019 | 6.480 | 6.600 | 6.470 | 6.500 | 24,500 | -0.08(-1.22%) |
Apr 25, 2019 | 6.550 | 6.600 | 6.330 | 6.580 | 32,444 | +0.08(+1.23%) |
Apr 24, 2019 | 6.490 | 6.600 | 6.300 | 6.500 | 33,458 | -0.21(-3.13%) |
Apr 23, 2019 | 6.530 | 6.730 | 6.490 | 6.710 | 36,003 | +0.25(+3.87%) |
Apr 22, 2019 | 6.600 | 6.600 | 6.412 | 6.460 | 27,722 | -0.23(-3.44%) |
Apr 18, 2019 | 6.640 | 6.750 | 6.600 | 6.690 | 36,500 | +0.11(+1.67%) |
Apr 17, 2019 | 6.650 | 6.800 | 6.520 | 6.580 | 32,055 | -0.14(-2.08%) |
Apr 16, 2019 | 6.760 | 6.800 | 6.482 | 6.720 | 34,600 | +0.04(+0.60%) |
Apr 15, 2019 | 6.800 | 6.800 | 6.676 | 6.680 | 17,857 | -0.17(-2.48%) |
Apr 12, 2019 | 6.866 | 6.890 | 6.754 | 6.850 | 16,500 | +0.09(+1.33%) |
Apr 11, 2019 | 6.830 | 7.000 | 6.710 | 6.760 | 26,705 | +0.10(+1.50%) |
Apr 10, 2019 | 6.900 | 6.900 | 6.650 | 6.660 | 27,595 | -0.29(-4.17%) |
Apr 09, 2019 | 6.950 | 6.950 | 6.702 | 6.950 | 51,617 | -0.03(-0.43%) |
Apr 08, 2019 | 6.910 | 6.980 | 6.660 | 6.980 | 17,973 | +0.06(+0.87%) |
Apr 05, 2019 | 6.950 | 6.950 | 6.900 | 6.920 | 21,200 | -0.03(-0.43%) |
Apr 04, 2019 | 6.950 | 6.980 | 6.750 | 6.950 | 35,461 | -0.04(-0.57%) |
Apr 03, 2019 | 6.980 | 6.990 | 6.960 | 6.990 | 15,823 | +0.01(+0.14%) |
Apr 02, 2019 | 6.900 | 6.990 | 6.840 | 6.980 | 22,762 | +0.12(+1.75%) |
Apr 01, 2019 | 6.840 | 7.000 | 6.840 | 6.860 | 26,419 | -0.08(-1.15%) |
Mar 29, 2019 | 6.970 | 6.980 | 6.880 | 6.940 | 41,300 | -0.05(-0.72%) |
Mar 28, 2019 | 6.990 | 6.990 | 6.880 | 6.990 | 20,784 | -0.01(-0.14%) |
Mar 27, 2019 | 6.980 | 7.000 | 6.880 | 7.000 | 18,385 | -0.05(-0.71%) |
Mar 26, 2019 | 7.100 | 7.100 | 6.890 | 7.050 | 24,035 | -0.15(-2.08%) |
Mar 25, 2019 | 6.800 | 7.230 | 6.760 | 7.200 | 23,902 | +0.20(+2.86%) |
Mar 22, 2019 | 6.990 | 7.140 | 6.855 | 7.000 | 50,400 | +0.02(+0.29%) |
Mar 21, 2019 | 7.150 | 7.150 | 6.896 | 6.980 | 25,296 | -0.18(-2.51%) |
Mar 20, 2019 | 7.200 | 7.250 | 6.950 | 7.160 | 50,452 | -0.01(-0.14%) |
Mar 19, 2019 | 6.900 | 7.230 | 6.760 | 7.170 | 88,842 | +0.35(+5.13%) |
Mar 18, 2019 | 6.940 | 6.945 | 6.570 | 6.820 | 99,831 | -0.17(-2.43%) |
Mar 15, 2019 | 7.420 | 7.500 | 6.560 | 6.990 | 490,000 | -0.42(-5.67%) |
Mar 14, 2019 | 6.980 | 7.500 | 6.736 | 7.410 | 203,556 | +0.41(+5.86%) |
Mar 13, 2019 | 6.650 | 7.100 | 6.540 | 7.000 | 226,983 | +0.40(+6.06%) |
Mar 12, 2019 | 7.000 | 7.150 | 6.500 | 6.600 | 110,577 | -0.35(-5.04%) |
Mar 11, 2019 | 6.550 | 7.500 | 6.550 | 6.950 | 229,670 | +0.69(+11.02%) |
Mar 08, 2019 | 5.800 | 6.500 | 5.800 | 6.260 | 62,800 | +0.44(+7.56%) |
Mar 07, 2019 | 6.300 | 6.870 | 5.750 | 5.820 | 95,059 | -0.43(-6.88%) |
Mar 06, 2019 | 6.410 | 6.450 | 6.170 | 6.250 | 170,951 | -0.20(-3.10%) |
Mar 05, 2019 | 6.670 | 6.727 | 6.440 | 6.450 | 70,548 | -0.18(-2.71%) |
Mar 04, 2019 | 6.890 | 6.990 | 6.360 | 6.630 | 66,828 | -0.17(-2.50%) |