Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.050 | 6.150 | 6.050 | 6.120 | 6,600 | +0.06(+0.92%) |
May 30, 2019 | 6.060 | 6.138 | 6.060 | 6.064 | 9,366 | -0.04(-0.59%) |
May 29, 2019 | 6.060 | 6.191 | 6.050 | 6.100 | 13,824 | -0.15(-2.40%) |
May 28, 2019 | 6.100 | 6.310 | 6.100 | 6.250 | 11,035 | +0.09(+1.54%) |
May 24, 2019 | 6.103 | 6.160 | 6.103 | 6.155 | 1,400 | +0.00(+0.08%) |
May 23, 2019 | 6.100 | 6.150 | 6.100 | 6.150 | 1,308 | -0.05(-0.81%) |
May 22, 2019 | 6.130 | 6.219 | 6.120 | 6.200 | 5,433 | -0.01(-0.16%) |
May 21, 2019 | 6.314 | 6.314 | 6.161 | 6.210 | 2,251 | +0.00(+0.05%) |
May 20, 2019 | 6.205 | 6.212 | 6.176 | 6.207 | 3,185 | -0.01(-0.21%) |
May 17, 2019 | 6.260 | 6.350 | 6.173 | 6.220 | 2,000 | -0.13(-2.05%) |
May 16, 2019 | 6.272 | 6.400 | 6.272 | 6.350 | 2,623 | +0.09(+1.47%) |
May 15, 2019 | 6.110 | 6.349 | 6.110 | 6.259 | 9,415 | +0.10(+1.60%) |
May 14, 2019 | 6.200 | 6.290 | 6.160 | 6.160 | 3,400 | +0.01(+0.16%) |
May 13, 2019 | 6.180 | 6.187 | 6.060 | 6.150 | 8,290 | -0.15(-2.38%) |
May 10, 2019 | 6.150 | 6.320 | 6.150 | 6.300 | 3,200 | +0.14(+2.27%) |
May 09, 2019 | 6.270 | 6.270 | 6.120 | 6.160 | 8,106 | -0.28(-4.35%) |
May 08, 2019 | 6.270 | 6.490 | 6.270 | 6.440 | 13,388 | +0.26(+4.21%) |
May 07, 2019 | 6.366 | 6.369 | 6.180 | 6.180 | 4,320 | -0.27(-4.19%) |
May 06, 2019 | 6.250 | 6.462 | 6.250 | 6.450 | 4,026 | -0.04(-0.61%) |
May 03, 2019 | 6.510 | 6.510 | 6.380 | 6.490 | 11,200 | -0.04(-0.65%) |
May 02, 2019 | 6.627 | 6.700 | 6.495 | 6.532 | 9,569 | +0.03(+0.49%) |
May 01, 2019 | 6.816 | 6.816 | 6.500 | 6.500 | 3,492 | -0.02(-0.31%) |
Apr 30, 2019 | 6.420 | 6.627 | 6.370 | 6.520 | 10,524 | +0.05(+0.85%) |
Apr 29, 2019 | 6.340 | 6.474 | 6.340 | 6.465 | 5,178 | +0.12(+1.97%) |
Apr 26, 2019 | 6.410 | 6.420 | 6.340 | 6.340 | 8,600 | -0.12(-1.78%) |
Apr 25, 2019 | 6.570 | 6.597 | 6.430 | 6.455 | 10,270 | -0.12(-1.81%) |
Apr 24, 2019 | 6.455 | 6.800 | 6.250 | 6.574 | 8,628 | +0.08(+1.30%) |
Apr 23, 2019 | 6.510 | 6.660 | 6.485 | 6.490 | 39,063 | -0.09(-1.42%) |
Apr 22, 2019 | 6.500 | 6.870 | 6.500 | 6.584 | 8,602 | +0.01(+0.21%) |
Apr 18, 2019 | 6.810 | 6.905 | 6.510 | 6.570 | 23,700 | -0.30(-4.37%) |
Apr 17, 2019 | 7.200 | 7.290 | 6.860 | 6.870 | 18,842 | -0.46(-6.28%) |
Apr 16, 2019 | 7.630 | 7.630 | 7.325 | 7.330 | 15,963 | -0.46(-5.91%) |
Apr 15, 2019 | 7.460 | 7.790 | 7.460 | 7.790 | 5,652 | +0.35(+4.70%) |
Apr 12, 2019 | 7.740 | 7.740 | 7.440 | 7.440 | 9,600 | -0.16(-2.11%) |
Apr 11, 2019 | 7.600 | 7.760 | 7.560 | 7.600 | 9,224 | +0.03(+0.40%) |
Apr 10, 2019 | 7.600 | 7.700 | 7.550 | 7.570 | 6,834 | -0.12(-1.56%) |
Apr 09, 2019 | 7.500 | 7.700 | 7.500 | 7.690 | 7,829 | +0.14(+1.85%) |
Apr 08, 2019 | 7.510 | 7.630 | 7.500 | 7.550 | 7,895 | -0.10(-1.31%) |
Apr 05, 2019 | 7.560 | 7.700 | 7.550 | 7.650 | 9,600 | -0.05(-0.65%) |
Apr 04, 2019 | 7.573 | 7.770 | 7.562 | 7.700 | 11,245 | -0.06(-0.77%) |
Apr 03, 2019 | 7.630 | 7.850 | 7.630 | 7.760 | 6,395 | +0.13(+1.75%) |
Apr 02, 2019 | 7.760 | 7.800 | 7.500 | 7.627 | 10,687 | -0.10(-1.34%) |
Apr 01, 2019 | 7.500 | 7.811 | 7.497 | 7.730 | 22,998 | +0.32(+4.32%) |
Mar 29, 2019 | 7.690 | 7.723 | 7.301 | 7.410 | 24,800 | -0.09(-1.20%) |
Mar 28, 2019 | 7.900 | 7.990 | 7.270 | 7.500 | 31,818 | -0.08(-1.06%) |
Mar 27, 2019 | 7.810 | 8.950 | 7.500 | 7.580 | 301,429 | -0.16(-2.07%) |
Mar 26, 2019 | 7.250 | 7.750 | 7.020 | 7.740 | 58,507 | +0.49(+6.76%) |
Mar 25, 2019 | 7.000 | 7.250 | 6.820 | 7.250 | 40,941 | +0.47(+6.92%) |
Mar 22, 2019 | 6.880 | 6.997 | 6.730 | 6.781 | 15,300 | -0.17(-2.44%) |
Mar 21, 2019 | 6.950 | 7.070 | 6.860 | 6.950 | 16,443 | -0.04(-0.60%) |
Mar 20, 2019 | 6.980 | 7.120 | 6.864 | 6.992 | 35,171 | +0.00(+0.03%) |
Mar 19, 2019 | 7.000 | 7.000 | 6.800 | 6.990 | 15,457 | +0.17(+2.49%) |
Mar 18, 2019 | 6.860 | 6.924 | 6.739 | 6.820 | 22,029 | +0.04(+0.59%) |
Mar 15, 2019 | 6.890 | 6.952 | 6.736 | 6.780 | 9,700 | -0.10(-1.45%) |
Mar 14, 2019 | 6.710 | 6.990 | 6.660 | 6.880 | 11,479 | +0.08(+1.18%) |
Mar 13, 2019 | 6.890 | 6.890 | 6.610 | 6.800 | 9,712 | -0.02(-0.29%) |
Mar 12, 2019 | 6.940 | 6.940 | 6.721 | 6.820 | 4,094 | -0.15(-2.15%) |
Mar 11, 2019 | 6.730 | 6.970 | 6.600 | 6.970 | 4,928 | +0.42(+6.41%) |
Mar 08, 2019 | 6.920 | 6.920 | 6.550 | 6.550 | 6,800 | -0.10(-1.50%) |
Mar 07, 2019 | 6.880 | 6.940 | 6.580 | 6.650 | 22,361 | -0.35(-5.00%) |
Mar 06, 2019 | 7.020 | 7.020 | 6.670 | 7.000 | 20,389 | +0.10(+1.40%) |
Mar 05, 2019 | 6.725 | 7.130 | 6.670 | 6.903 | 48,974 | +0.12(+1.82%) |
Mar 04, 2019 | 6.535 | 6.900 | 6.535 | 6.780 | 11,567 | +0.25(+3.83%) |