Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.240 | 7.306 | 7.060 | 7.060 | 11,500 | -0.26(-3.58%) |
May 30, 2019 | 7.300 | 7.365 | 7.171 | 7.322 | 14,525 | +0.04(+0.58%) |
May 29, 2019 | 7.200 | 7.280 | 7.100 | 7.280 | 17,661 | +0.06(+0.83%) |
May 28, 2019 | 7.100 | 7.220 | 7.075 | 7.220 | 18,145 | +0.05(+0.77%) |
May 24, 2019 | 7.200 | 7.200 | 7.038 | 7.165 | 30,600 | -0.01(-0.21%) |
May 23, 2019 | 6.840 | 7.200 | 6.840 | 7.180 | 30,669 | +0.14(+2.06%) |
May 22, 2019 | 7.066 | 7.100 | 6.914 | 7.035 | 16,586 | -0.04(-0.50%) |
May 21, 2019 | 6.865 | 7.100 | 6.865 | 7.070 | 15,986 | +0.00(+0.00%) |
May 20, 2019 | 6.780 | 7.200 | 6.780 | 7.070 | 102,559 | +0.02(+0.28%) |
May 17, 2019 | 7.040 | 7.050 | 6.985 | 7.050 | 47,800 | +0.05(+0.71%) |
May 16, 2019 | 6.900 | 7.050 | 6.830 | 7.000 | 13,256 | +0.10(+1.45%) |
May 15, 2019 | 6.980 | 7.000 | 6.900 | 6.900 | 12,684 | -0.11(-1.57%) |
May 14, 2019 | 7.020 | 7.090 | 6.950 | 7.010 | 43,022 | -0.02(-0.28%) |
May 13, 2019 | 7.200 | 7.200 | 6.950 | 7.030 | 29,299 | -0.17(-2.36%) |
May 10, 2019 | 6.620 | 7.200 | 6.601 | 7.200 | 98,800 | +0.61(+9.26%) |
May 09, 2019 | 6.310 | 6.590 | 6.160 | 6.590 | 65,282 | +0.18(+2.81%) |
May 08, 2019 | 6.500 | 6.500 | 6.360 | 6.410 | 11,817 | -0.07(-1.08%) |
May 07, 2019 | 6.540 | 6.540 | 6.434 | 6.480 | 6,429 | +0.02(+0.31%) |
May 06, 2019 | 6.500 | 6.500 | 6.418 | 6.460 | 16,840 | +0.08(+1.25%) |
May 03, 2019 | 6.305 | 6.390 | 6.240 | 6.380 | 11,600 | +0.05(+0.79%) |
May 02, 2019 | 6.260 | 6.330 | 6.120 | 6.330 | 25,031 | +0.16(+2.59%) |
May 01, 2019 | 6.360 | 6.360 | 6.130 | 6.170 | 38,944 | -0.16(-2.53%) |
Apr 30, 2019 | 6.380 | 6.440 | 6.230 | 6.330 | 25,451 | -0.11(-1.71%) |
Apr 29, 2019 | 6.230 | 6.440 | 6.230 | 6.440 | 56,106 | +0.20(+3.25%) |
Apr 26, 2019 | 6.410 | 6.410 | 6.200 | 6.237 | 20,800 | -0.01(-0.20%) |
Apr 25, 2019 | 6.360 | 6.430 | 6.250 | 6.250 | 38,976 | -0.11(-1.73%) |
Apr 24, 2019 | 6.430 | 6.490 | 6.360 | 6.360 | 28,794 | -0.08(-1.24%) |
Apr 23, 2019 | 6.460 | 6.600 | 6.440 | 6.440 | 29,721 | -0.07(-1.08%) |
Apr 22, 2019 | 6.530 | 6.550 | 6.490 | 6.510 | 15,555 | +0.02(+0.31%) |
Apr 18, 2019 | 6.480 | 6.560 | 6.430 | 6.490 | 14,500 | -0.01(-0.15%) |
Apr 17, 2019 | 6.430 | 6.560 | 6.430 | 6.500 | 9,780 | +0.06(+0.93%) |
Apr 16, 2019 | 6.490 | 6.600 | 6.440 | 6.440 | 8,981 | -0.05(-0.77%) |
Apr 15, 2019 | 6.550 | 6.580 | 6.490 | 6.490 | 33,412 | -0.11(-1.67%) |
Apr 12, 2019 | 6.580 | 6.600 | 6.580 | 6.600 | 9,800 | +0.04(+0.61%) |
Apr 11, 2019 | 6.600 | 6.628 | 6.560 | 6.560 | 13,860 | -0.02(-0.30%) |
Apr 10, 2019 | 6.510 | 6.640 | 6.510 | 6.580 | 8,178 | +0.00(+0.00%) |
Apr 09, 2019 | 6.550 | 6.640 | 6.452 | 6.580 | 8,075 | +0.03(+0.46%) |
Apr 08, 2019 | 6.430 | 6.580 | 6.430 | 6.550 | 10,148 | +0.04(+0.61%) |
Apr 05, 2019 | 6.400 | 6.510 | 6.400 | 6.510 | 8,200 | +0.10(+1.56%) |
Apr 04, 2019 | 6.430 | 6.535 | 6.340 | 6.410 | 15,357 | -0.03(-0.47%) |
Apr 03, 2019 | 6.480 | 6.600 | 6.440 | 6.440 | 11,978 | -0.12(-1.83%) |
Apr 02, 2019 | 6.580 | 6.633 | 6.470 | 6.560 | 7,107 | +0.03(+0.46%) |
Apr 01, 2019 | 6.500 | 6.660 | 6.430 | 6.530 | 17,029 | +0.03(+0.46%) |
Mar 29, 2019 | 6.700 | 6.810 | 6.500 | 6.500 | 18,100 | -0.20(-2.99%) |
Mar 28, 2019 | 6.620 | 6.820 | 6.610 | 6.700 | 17,871 | +0.08(+1.21%) |
Mar 27, 2019 | 6.650 | 6.710 | 6.543 | 6.620 | 14,251 | -0.01(-0.15%) |
Mar 26, 2019 | 6.580 | 6.800 | 6.560 | 6.630 | 28,162 | +0.03(+0.45%) |
Mar 25, 2019 | 6.680 | 6.770 | 6.550 | 6.600 | 18,292 | -0.24(-3.51%) |
Mar 22, 2019 | 6.890 | 6.984 | 6.715 | 6.840 | 28,600 | -0.05(-0.73%) |
Mar 21, 2019 | 6.910 | 6.980 | 6.820 | 6.890 | 15,218 | -0.11(-1.57%) |
Mar 20, 2019 | 6.860 | 7.100 | 6.840 | 7.000 | 10,576 | +0.22(+3.24%) |
Mar 19, 2019 | 7.110 | 7.185 | 6.780 | 6.780 | 37,763 | -0.39(-5.44%) |
Mar 18, 2019 | 6.910 | 7.316 | 6.910 | 7.170 | 18,021 | +0.20(+2.87%) |
Mar 15, 2019 | 6.850 | 7.021 | 6.850 | 6.970 | 45,900 | +0.01(+0.14%) |
Mar 14, 2019 | 7.340 | 7.350 | 6.950 | 6.960 | 31,697 | -0.34(-4.66%) |
Mar 13, 2019 | 7.000 | 7.830 | 7.000 | 7.300 | 92,462 | +0.48(+7.04%) |
Mar 12, 2019 | 6.760 | 6.891 | 6.760 | 6.820 | 16,504 | -0.09(-1.30%) |
Mar 11, 2019 | 6.850 | 7.030 | 6.850 | 6.910 | 12,213 | -0.09(-1.29%) |
Mar 08, 2019 | 7.110 | 7.120 | 6.990 | 7.000 | 13,700 | -0.23(-3.18%) |
Mar 07, 2019 | 7.150 | 7.260 | 7.100 | 7.230 | 16,128 | +0.11(+1.54%) |
Mar 06, 2019 | 7.130 | 7.274 | 7.120 | 7.120 | 23,703 | -0.07(-0.97%) |
Mar 05, 2019 | 7.170 | 7.320 | 7.170 | 7.190 | 8,877 | -0.04(-0.55%) |
Mar 04, 2019 | 7.400 | 7.440 | 7.147 | 7.230 | 32,579 | -0.02(-0.28%) |