Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.755 | 6.762 | 6.614 | 6.614 | 128,753 | -0.17(-2.55%) |
May 30, 2019 | 6.723 | 6.787 | 6.710 | 6.787 | 204,155 | +0.07(+1.05%) |
May 29, 2019 | 6.717 | 6.749 | 6.710 | 6.717 | 88,042 | -0.03(-0.38%) |
May 28, 2019 | 6.755 | 6.768 | 6.736 | 6.743 | 131,713 | -0.01(-0.19%) |
May 24, 2019 | 6.755 | 6.781 | 6.736 | 6.755 | 170,996 | +0.00(+0.00%) |
May 23, 2019 | 6.768 | 6.768 | 6.730 | 6.755 | 97,029 | -0.03(-0.47%) |
May 22, 2019 | 6.787 | 6.813 | 6.787 | 6.787 | 181,401 | -0.01(-0.19%) |
May 21, 2019 | 6.781 | 6.800 | 6.775 | 6.800 | 75,476 | +0.04(+0.66%) |
May 20, 2019 | 6.736 | 6.768 | 6.736 | 6.755 | 90,392 | +0.01(+0.09%) |
May 17, 2019 | 6.775 | 6.788 | 6.749 | 6.749 | 76,379 | -0.04(-0.57%) |
May 16, 2019 | 6.800 | 6.812 | 6.775 | 6.787 | 106,271 | -0.01(-0.19%) |
May 15, 2019 | 6.807 | 6.818 | 6.768 | 6.800 | 57,814 | +0.00(+0.00%) |
May 14, 2019 | 6.775 | 6.819 | 6.760 | 6.800 | 101,570 | +0.04(+0.57%) |
May 13, 2019 | 6.800 | 6.800 | 6.743 | 6.762 | 68,009 | -0.05(-0.75%) |
May 10, 2019 | 6.800 | 6.857 | 6.775 | 6.813 | 80,103 | +0.01(+0.09%) |
May 09, 2019 | 6.826 | 6.826 | 6.794 | 6.807 | 69,835 | -0.03(-0.37%) |
May 08, 2019 | 6.819 | 6.839 | 6.807 | 6.832 | 94,320 | +0.00(+0.00%) |
May 07, 2019 | 6.902 | 6.902 | 6.826 | 6.832 | 76,683 | -0.08(-1.20%) |
May 06, 2019 | 6.864 | 6.915 | 6.858 | 6.915 | 81,856 | +0.03(+0.46%) |
May 03, 2019 | 6.909 | 6.909 | 6.839 | 6.883 | 138,261 | -0.01(-0.09%) |
May 02, 2019 | 6.883 | 6.914 | 6.883 | 6.890 | 123,179 | +0.01(+0.09%) |
May 01, 2019 | 6.832 | 6.883 | 6.832 | 6.883 | 107,191 | +0.04(+0.56%) |
Apr 30, 2019 | 6.800 | 6.845 | 6.800 | 6.845 | 145,044 | +0.03(+0.37%) |
Apr 29, 2019 | 6.768 | 6.832 | 6.768 | 6.819 | 144,293 | +0.03(+0.47%) |
Apr 26, 2019 | 6.800 | 6.832 | 6.775 | 6.787 | 113,179 | -0.01(-0.19%) |
Apr 25, 2019 | 6.787 | 6.813 | 6.787 | 6.800 | 206,267 | +0.01(+0.19%) |
Apr 24, 2019 | 6.813 | 6.826 | 6.762 | 6.787 | 104,951 | -0.02(-0.28%) |
Apr 23, 2019 | 6.787 | 6.813 | 6.787 | 6.807 | 147,511 | +0.02(+0.28%) |
Apr 22, 2019 | 6.775 | 6.787 | 6.764 | 6.787 | 67,459 | +0.03(+0.38%) |
Apr 18, 2019 | 6.775 | 6.781 | 6.743 | 6.762 | 84,806 | +0.00(+0.00%) |
Apr 17, 2019 | 6.762 | 6.781 | 6.762 | 6.762 | 47,383 | +0.00(+0.00%) |
Apr 16, 2019 | 6.756 | 6.773 | 6.756 | 6.762 | 65,236 | +0.01(+0.19%) |
Apr 15, 2019 | 6.749 | 6.756 | 6.730 | 6.749 | 59,699 | +0.01(+0.19%) |
Apr 12, 2019 | 6.806 | 6.806 | 6.718 | 6.737 | 90,962 | -0.07(-1.03%) |
Apr 11, 2019 | 6.762 | 6.806 | 6.762 | 6.806 | 143,345 | +0.05(+0.75%) |
Apr 10, 2019 | 6.724 | 6.756 | 6.718 | 6.756 | 134,903 | +0.05(+0.76%) |
Apr 09, 2019 | 6.737 | 6.756 | 6.692 | 6.705 | 78,502 | -0.03(-0.47%) |
Apr 08, 2019 | 6.724 | 6.745 | 6.718 | 6.737 | 125,424 | +0.01(+0.19%) |
Apr 05, 2019 | 6.698 | 6.736 | 6.698 | 6.724 | 134,631 | +0.03(+0.38%) |
Apr 04, 2019 | 6.667 | 6.718 | 6.667 | 6.698 | 139,176 | +0.02(+0.28%) |
Apr 03, 2019 | 6.679 | 6.705 | 6.660 | 6.679 | 219,464 | +0.00(+0.00%) |
Apr 02, 2019 | 6.635 | 6.705 | 6.622 | 6.679 | 158,699 | +0.03(+0.48%) |
Apr 01, 2019 | 6.597 | 6.654 | 6.576 | 6.648 | 112,555 | +0.05(+0.77%) |
Mar 29, 2019 | 6.540 | 6.597 | 6.530 | 6.597 | 273,045 | +0.06(+0.87%) |
Mar 28, 2019 | 6.521 | 6.565 | 6.521 | 6.540 | 330,695 | +0.01(+0.19%) |
Mar 27, 2019 | 6.559 | 6.571 | 6.527 | 6.527 | 109,396 | -0.04(-0.68%) |
Mar 26, 2019 | 6.610 | 6.616 | 6.559 | 6.572 | 103,427 | -0.02(-0.29%) |
Mar 25, 2019 | 6.584 | 6.591 | 6.546 | 6.591 | 105,040 | +0.01(+0.19%) |
Mar 22, 2019 | 6.622 | 6.622 | 6.534 | 6.578 | 182,556 | -0.03(-0.48%) |
Mar 21, 2019 | 6.679 | 6.692 | 6.584 | 6.610 | 116,042 | -0.06(-0.86%) |
Mar 20, 2019 | 6.686 | 6.701 | 6.667 | 6.667 | 165,717 | -0.01(-0.19%) |
Mar 19, 2019 | 6.673 | 6.711 | 6.667 | 6.679 | 130,931 | +0.02(+0.29%) |
Mar 18, 2019 | 6.673 | 6.679 | 6.654 | 6.660 | 88,238 | -0.01(-0.10%) |
Mar 15, 2019 | 6.698 | 6.698 | 6.667 | 6.667 | 27,270 | +0.00(+0.00%) |
Mar 14, 2019 | 6.711 | 6.717 | 6.667 | 6.667 | 84,298 | -0.05(-0.75%) |
Mar 13, 2019 | 6.686 | 6.720 | 6.686 | 6.717 | 135,582 | +0.03(+0.47%) |
Mar 12, 2019 | 6.698 | 6.698 | 6.667 | 6.686 | 88,618 | -0.01(-0.09%) |
Mar 11, 2019 | 6.673 | 6.692 | 6.660 | 6.692 | 40,754 | +0.04(+0.57%) |
Mar 08, 2019 | 6.660 | 6.673 | 6.642 | 6.654 | 72,297 | -0.01(-0.09%) |
Mar 07, 2019 | 6.686 | 6.692 | 6.654 | 6.660 | 45,812 | -0.02(-0.28%) |
Mar 06, 2019 | 6.705 | 6.705 | 6.667 | 6.679 | 69,356 | -0.03(-0.38%) |
Mar 05, 2019 | 6.673 | 6.705 | 6.654 | 6.705 | 78,072 | +0.05(+0.76%) |
Mar 04, 2019 | 6.660 | 6.705 | 6.654 | 6.654 | 77,276 | -0.01(-0.09%) |