Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.549 | 6.563 | 6.474 | 6.481 | 285,825 | -0.09(-1.35%) |
May 30, 2019 | 6.522 | 6.590 | 6.522 | 6.570 | 234,509 | +0.04(+0.63%) |
May 29, 2019 | 6.556 | 6.556 | 6.508 | 6.529 | 263,185 | -0.04(-0.63%) |
May 28, 2019 | 6.542 | 6.570 | 6.529 | 6.570 | 259,467 | +0.03(+0.42%) |
May 24, 2019 | 6.563 | 6.570 | 6.535 | 6.542 | 183,390 | -0.01(-0.21%) |
May 23, 2019 | 6.556 | 6.583 | 6.535 | 6.556 | 216,831 | -0.01(-0.21%) |
May 22, 2019 | 6.604 | 6.611 | 6.563 | 6.570 | 631,880 | -0.03(-0.42%) |
May 21, 2019 | 6.604 | 6.638 | 6.590 | 6.597 | 414,309 | -0.01(-0.10%) |
May 20, 2019 | 6.556 | 6.604 | 6.549 | 6.604 | 304,877 | +0.04(+0.63%) |
May 17, 2019 | 6.570 | 6.580 | 6.556 | 6.563 | 170,238 | -0.01(-0.21%) |
May 16, 2019 | 6.563 | 6.583 | 6.556 | 6.576 | 406,500 | +0.02(+0.31%) |
May 15, 2019 | 6.535 | 6.576 | 6.535 | 6.556 | 385,696 | +0.00(+0.00%) |
May 14, 2019 | 6.590 | 6.611 | 6.542 | 6.556 | 339,273 | -0.01(-0.09%) |
May 13, 2019 | 6.576 | 6.589 | 6.528 | 6.562 | 347,675 | -0.01(-0.21%) |
May 10, 2019 | 6.582 | 6.610 | 6.569 | 6.576 | 231,467 | -0.02(-0.31%) |
May 09, 2019 | 6.603 | 6.623 | 6.584 | 6.596 | 198,108 | -0.03(-0.41%) |
May 08, 2019 | 6.589 | 6.637 | 6.582 | 6.623 | 186,500 | +0.03(+0.52%) |
May 07, 2019 | 6.616 | 6.616 | 6.562 | 6.589 | 258,345 | -0.03(-0.41%) |
May 06, 2019 | 6.610 | 6.630 | 6.582 | 6.616 | 204,019 | -0.01(-0.10%) |
May 03, 2019 | 6.596 | 6.637 | 6.596 | 6.623 | 269,702 | +0.03(+0.41%) |
May 02, 2019 | 6.569 | 6.616 | 6.555 | 6.596 | 368,035 | +0.03(+0.52%) |
May 01, 2019 | 6.548 | 6.576 | 6.542 | 6.562 | 268,386 | +0.01(+0.21%) |
Apr 30, 2019 | 6.542 | 6.555 | 6.528 | 6.548 | 377,529 | +0.01(+0.21%) |
Apr 29, 2019 | 6.528 | 6.548 | 6.467 | 6.535 | 250,097 | +0.01(+0.10%) |
Apr 26, 2019 | 6.528 | 6.569 | 6.528 | 6.528 | 199,997 | +0.01(+0.10%) |
Apr 25, 2019 | 6.535 | 6.542 | 6.514 | 6.521 | 251,555 | -0.02(-0.31%) |
Apr 24, 2019 | 6.521 | 6.555 | 6.521 | 6.542 | 268,767 | +0.02(+0.31%) |
Apr 23, 2019 | 6.508 | 6.528 | 6.494 | 6.521 | 278,140 | +0.01(+0.21%) |
Apr 22, 2019 | 6.514 | 6.521 | 6.494 | 6.508 | 217,088 | -0.02(-0.31%) |
Apr 18, 2019 | 6.582 | 6.582 | 6.501 | 6.528 | 477,053 | -0.05(-0.83%) |
Apr 17, 2019 | 6.610 | 6.610 | 6.569 | 6.582 | 255,800 | -0.01(-0.10%) |
Apr 16, 2019 | 6.555 | 6.596 | 6.542 | 6.589 | 248,610 | +0.03(+0.52%) |
Apr 15, 2019 | 6.542 | 6.562 | 6.542 | 6.555 | 187,234 | +0.01(+0.10%) |
Apr 12, 2019 | 6.562 | 6.569 | 6.528 | 6.548 | 252,938 | +0.02(+0.32%) |
Apr 11, 2019 | 6.554 | 6.565 | 6.521 | 6.527 | 512,703 | -0.03(-0.51%) |
Apr 10, 2019 | 6.521 | 6.561 | 6.521 | 6.561 | 353,213 | +0.03(+0.52%) |
Apr 09, 2019 | 6.494 | 6.541 | 6.473 | 6.527 | 310,606 | +0.02(+0.31%) |
Apr 08, 2019 | 6.480 | 6.524 | 6.480 | 6.507 | 417,764 | +0.01(+0.10%) |
Apr 05, 2019 | 6.527 | 6.548 | 6.460 | 6.500 | 460,106 | -0.02(-0.31%) |
Apr 04, 2019 | 6.595 | 6.595 | 6.521 | 6.521 | 213,880 | -0.08(-1.23%) |
Apr 03, 2019 | 6.575 | 6.602 | 6.534 | 6.602 | 286,076 | +0.04(+0.62%) |
Apr 02, 2019 | 6.514 | 6.575 | 6.512 | 6.561 | 390,199 | +0.04(+0.62%) |
Apr 01, 2019 | 6.467 | 6.521 | 6.454 | 6.521 | 584,672 | +0.08(+1.26%) |
Mar 29, 2019 | 6.446 | 6.460 | 6.413 | 6.440 | 847,696 | +0.01(+0.10%) |
Mar 28, 2019 | 6.426 | 6.445 | 6.419 | 6.433 | 305,035 | +0.03(+0.42%) |
Mar 27, 2019 | 6.440 | 6.440 | 6.392 | 6.406 | 257,629 | -0.03(-0.52%) |
Mar 26, 2019 | 6.399 | 6.446 | 6.392 | 6.440 | 177,393 | +0.04(+0.63%) |
Mar 25, 2019 | 6.419 | 6.453 | 6.392 | 6.399 | 339,127 | -0.03(-0.53%) |
Mar 22, 2019 | 6.446 | 6.474 | 6.433 | 6.433 | 301,015 | -0.02(-0.31%) |
Mar 21, 2019 | 6.386 | 6.467 | 6.386 | 6.453 | 279,724 | +0.05(+0.84%) |
Mar 20, 2019 | 6.386 | 6.413 | 6.365 | 6.399 | 519,187 | +0.01(+0.21%) |
Mar 19, 2019 | 6.473 | 6.494 | 6.379 | 6.386 | 446,122 | -0.09(-1.46%) |
Mar 18, 2019 | 6.467 | 6.494 | 6.460 | 6.480 | 281,585 | +0.00(+0.00%) |
Mar 15, 2019 | 6.426 | 6.494 | 6.419 | 6.480 | 336,977 | +0.05(+0.74%) |
Mar 14, 2019 | 6.453 | 6.453 | 6.406 | 6.433 | 256,846 | +0.00(+0.01%) |
Mar 13, 2019 | 6.412 | 6.459 | 6.399 | 6.432 | 517,152 | +0.02(+0.31%) |
Mar 12, 2019 | 6.338 | 6.412 | 6.318 | 6.412 | 367,254 | +0.07(+1.17%) |
Mar 11, 2019 | 6.325 | 6.352 | 6.325 | 6.338 | 340,432 | +0.01(+0.21%) |
Mar 08, 2019 | 6.298 | 6.331 | 6.294 | 6.325 | 302,497 | +0.03(+0.43%) |
Mar 07, 2019 | 6.284 | 6.344 | 6.284 | 6.298 | 194,229 | +0.01(+0.11%) |
Mar 06, 2019 | 6.325 | 6.345 | 6.284 | 6.291 | 235,504 | -0.05(-0.74%) |
Mar 05, 2019 | 6.325 | 6.338 | 6.291 | 6.338 | 281,493 | +0.00(+0.00%) |
Mar 04, 2019 | 6.298 | 6.338 | 6.268 | 6.338 | 462,302 | +0.07(+1.07%) |