Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.930 | 6.973 | 6.924 | 6.973 | 24,457 | +0.04(+0.62%) |
May 30, 2019 | 6.943 | 6.955 | 6.930 | 6.930 | 12,073 | +0.02(+0.27%) |
May 29, 2019 | 6.906 | 6.961 | 6.906 | 6.912 | 21,553 | +0.01(+0.09%) |
May 28, 2019 | 6.949 | 6.967 | 6.906 | 6.906 | 36,896 | -0.06(-0.79%) |
May 24, 2019 | 6.961 | 6.967 | 6.930 | 6.961 | 12,717 | +0.04(+0.62%) |
May 23, 2019 | 6.961 | 6.961 | 6.906 | 6.918 | 37,300 | -0.05(-0.70%) |
May 22, 2019 | 6.986 | 6.992 | 6.961 | 6.967 | 34,353 | -0.02(-0.35%) |
May 21, 2019 | 6.967 | 6.992 | 6.967 | 6.992 | 13,169 | +0.01(+0.09%) |
May 20, 2019 | 6.949 | 6.998 | 6.949 | 6.986 | 42,996 | +0.02(+0.35%) |
May 17, 2019 | 6.943 | 6.992 | 6.943 | 6.961 | 18,424 | +0.00(+0.00%) |
May 16, 2019 | 6.961 | 6.983 | 6.930 | 6.961 | 23,394 | -0.05(-0.70%) |
May 15, 2019 | 6.937 | 7.010 | 6.936 | 7.010 | 36,997 | +0.07(+1.06%) |
May 14, 2019 | 6.967 | 6.967 | 6.930 | 6.937 | 38,238 | +0.01(+0.09%) |
May 13, 2019 | 6.986 | 6.986 | 6.900 | 6.930 | 58,143 | -0.02(-0.26%) |
May 10, 2019 | 6.869 | 6.967 | 6.851 | 6.949 | 29,349 | +0.01(+0.09%) |
May 09, 2019 | 6.943 | 6.943 | 6.882 | 6.943 | 21,916 | +0.00(+0.00%) |
May 08, 2019 | 6.918 | 6.943 | 6.918 | 6.943 | 59,598 | +0.03(+0.44%) |
May 07, 2019 | 6.943 | 6.943 | 6.912 | 6.912 | 30,190 | -0.02(-0.26%) |
May 06, 2019 | 6.863 | 6.937 | 6.845 | 6.930 | 45,418 | -0.01(-0.18%) |
May 03, 2019 | 6.890 | 6.943 | 6.885 | 6.943 | 46,633 | +0.01(+0.18%) |
May 02, 2019 | 6.857 | 6.930 | 6.850 | 6.930 | 104,869 | +0.07(+1.07%) |
May 01, 2019 | 6.863 | 6.863 | 6.821 | 6.857 | 31,234 | +0.01(+0.18%) |
Apr 30, 2019 | 6.821 | 6.845 | 6.809 | 6.845 | 45,937 | +0.02(+0.36%) |
Apr 29, 2019 | 6.815 | 6.821 | 6.772 | 6.821 | 42,290 | +0.01(+0.09%) |
Apr 26, 2019 | 6.760 | 6.815 | 6.754 | 6.815 | 13,300 | +0.00(+0.00%) |
Apr 25, 2019 | 6.815 | 6.827 | 6.778 | 6.815 | 39,661 | -0.01(-0.16%) |
Apr 24, 2019 | 6.777 | 6.830 | 6.777 | 6.826 | 18,219 | -0.00(-0.02%) |
Apr 23, 2019 | 6.790 | 6.833 | 6.743 | 6.827 | 23,981 | +0.05(+0.72%) |
Apr 22, 2019 | 6.778 | 6.788 | 6.699 | 6.778 | 23,127 | -0.01(-0.18%) |
Apr 18, 2019 | 6.821 | 6.845 | 6.772 | 6.790 | 19,868 | -0.03(-0.45%) |
Apr 17, 2019 | 6.766 | 6.827 | 6.766 | 6.821 | 22,134 | +0.03(+0.45%) |
Apr 16, 2019 | 6.815 | 6.815 | 6.772 | 6.790 | 16,812 | -0.04(-0.54%) |
Apr 15, 2019 | 6.827 | 6.851 | 6.790 | 6.827 | 28,357 | -0.01(-0.09%) |
Apr 12, 2019 | 6.754 | 6.943 | 6.748 | 6.833 | 59,277 | +0.04(+0.63%) |
Apr 11, 2019 | 6.790 | 6.790 | 6.742 | 6.790 | 25,937 | +0.05(+0.72%) |
Apr 10, 2019 | 6.687 | 6.796 | 6.687 | 6.742 | 36,280 | -0.01(-0.09%) |
Apr 09, 2019 | 6.760 | 6.760 | 6.730 | 6.748 | 36,762 | -0.02(-0.36%) |
Apr 08, 2019 | 6.760 | 6.772 | 6.742 | 6.772 | 41,810 | +0.01(+0.18%) |
Apr 05, 2019 | 6.730 | 6.772 | 6.730 | 6.760 | 38,866 | +0.01(+0.09%) |
Apr 04, 2019 | 6.754 | 6.772 | 6.724 | 6.754 | 39,537 | +0.00(+0.00%) |
Apr 03, 2019 | 6.748 | 6.784 | 6.718 | 6.754 | 43,300 | +0.02(+0.36%) |
Apr 02, 2019 | 6.730 | 6.742 | 6.700 | 6.730 | 56,779 | -0.01(-0.18%) |
Apr 01, 2019 | 6.742 | 6.742 | 6.718 | 6.742 | 39,069 | +0.01(+0.09%) |
Mar 29, 2019 | 6.742 | 6.742 | 6.711 | 6.736 | 13,892 | -0.01(-0.09%) |
Mar 28, 2019 | 6.742 | 6.742 | 6.701 | 6.742 | 31,746 | +0.02(+0.27%) |
Mar 27, 2019 | 6.692 | 6.732 | 6.669 | 6.724 | 49,790 | +0.05(+0.82%) |
Mar 26, 2019 | 6.699 | 6.730 | 6.669 | 6.669 | 23,126 | -0.05(-0.81%) |
Mar 25, 2019 | 6.730 | 6.735 | 6.688 | 6.724 | 23,397 | -0.01(-0.09%) |
Mar 22, 2019 | 6.681 | 6.742 | 6.669 | 6.730 | 30,762 | +0.07(+1.09%) |
Mar 21, 2019 | 6.663 | 6.705 | 6.651 | 6.657 | 23,850 | +0.01(+0.18%) |
Mar 20, 2019 | 6.627 | 6.705 | 6.627 | 6.645 | 36,471 | -0.02(-0.27%) |
Mar 19, 2019 | 6.748 | 6.748 | 6.645 | 6.663 | 38,307 | -0.07(-0.99%) |
Mar 18, 2019 | 6.663 | 6.730 | 6.657 | 6.730 | 41,950 | +0.10(+1.46%) |
Mar 15, 2019 | 6.675 | 6.693 | 6.633 | 6.633 | 36,550 | +0.01(+0.18%) |
Mar 14, 2019 | 6.655 | 6.655 | 6.609 | 6.621 | 15,386 | +0.01(+0.09%) |
Mar 13, 2019 | 6.645 | 6.711 | 6.566 | 6.615 | 114,594 | -0.01(-0.09%) |
Mar 12, 2019 | 6.597 | 6.621 | 6.566 | 6.621 | 30,575 | +0.02(+0.37%) |
Mar 11, 2019 | 6.591 | 6.657 | 6.572 | 6.597 | 58,375 | -0.01(-0.09%) |
Mar 08, 2019 | 6.566 | 6.631 | 6.566 | 6.603 | 30,927 | +0.01(+0.18%) |
Mar 07, 2019 | 6.669 | 6.675 | 6.591 | 6.591 | 33,991 | -0.11(-1.61%) |
Mar 06, 2019 | 6.633 | 6.699 | 6.633 | 6.699 | 79,825 | +0.05(+0.81%) |
Mar 05, 2019 | 6.639 | 6.699 | 6.621 | 6.645 | 55,969 | +0.02(+0.27%) |
Mar 04, 2019 | 6.687 | 6.692 | 6.615 | 6.627 | 62,207 | -0.05(-0.81%) |