Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.575 | 6.582 | 6.436 | 6.436 | 826,271 | -0.15(-2.31%) |
May 30, 2019 | 6.607 | 6.607 | 6.563 | 6.588 | 634,213 | +0.01(+0.10%) |
May 29, 2019 | 6.613 | 6.626 | 6.575 | 6.582 | 367,563 | -0.04(-0.57%) |
May 28, 2019 | 6.639 | 6.657 | 6.613 | 6.620 | 381,971 | -0.01(-0.10%) |
May 24, 2019 | 6.651 | 6.658 | 6.607 | 6.626 | 461,600 | +0.01(+0.10%) |
May 23, 2019 | 6.639 | 6.639 | 6.588 | 6.620 | 371,449 | -0.04(-0.57%) |
May 22, 2019 | 6.664 | 6.670 | 6.651 | 6.658 | 320,975 | +0.01(+0.10%) |
May 21, 2019 | 6.620 | 6.664 | 6.603 | 6.651 | 527,206 | +0.06(+0.96%) |
May 20, 2019 | 6.620 | 6.639 | 6.525 | 6.588 | 737,494 | -0.05(-0.76%) |
May 17, 2019 | 6.677 | 6.677 | 6.632 | 6.639 | 385,982 | -0.04(-0.66%) |
May 16, 2019 | 6.639 | 6.692 | 6.639 | 6.683 | 1,019,830 | +0.05(+0.76%) |
May 15, 2019 | 6.594 | 6.639 | 6.556 | 6.632 | 1,004,705 | +0.04(+0.67%) |
May 14, 2019 | 6.582 | 6.619 | 6.569 | 6.588 | 634,194 | +0.03(+0.41%) |
May 13, 2019 | 6.568 | 6.574 | 6.536 | 6.561 | 498,217 | -0.03(-0.48%) |
May 10, 2019 | 6.586 | 6.624 | 6.586 | 6.593 | 352,422 | -0.01(-0.10%) |
May 09, 2019 | 6.618 | 6.637 | 6.580 | 6.599 | 318,780 | -0.03(-0.38%) |
May 08, 2019 | 6.618 | 6.656 | 6.593 | 6.624 | 306,683 | +0.02(+0.29%) |
May 07, 2019 | 6.649 | 6.665 | 6.599 | 6.605 | 517,075 | -0.06(-0.85%) |
May 06, 2019 | 6.618 | 6.668 | 6.618 | 6.662 | 429,286 | +0.01(+0.09%) |
May 03, 2019 | 6.630 | 6.668 | 6.618 | 6.656 | 327,147 | +0.05(+0.76%) |
May 02, 2019 | 6.668 | 6.687 | 6.574 | 6.605 | 1,101,571 | -0.06(-0.85%) |
May 01, 2019 | 6.656 | 6.681 | 6.649 | 6.662 | 496,484 | +0.01(+0.09%) |
Apr 30, 2019 | 6.637 | 6.656 | 6.618 | 6.656 | 553,465 | +0.03(+0.47%) |
Apr 29, 2019 | 6.630 | 6.637 | 6.618 | 6.624 | 462,224 | +0.01(+0.19%) |
Apr 26, 2019 | 6.605 | 6.637 | 6.599 | 6.612 | 438,580 | +0.01(+0.10%) |
Apr 25, 2019 | 6.586 | 6.618 | 6.583 | 6.605 | 300,657 | +0.01(+0.10%) |
Apr 24, 2019 | 6.630 | 6.630 | 6.599 | 6.599 | 486,044 | -0.01(-0.19%) |
Apr 23, 2019 | 6.568 | 6.618 | 6.568 | 6.612 | 524,610 | +0.04(+0.67%) |
Apr 22, 2019 | 6.555 | 6.580 | 6.542 | 6.568 | 439,784 | +0.01(+0.19%) |
Apr 18, 2019 | 6.574 | 6.586 | 6.549 | 6.555 | 331,598 | -0.03(-0.38%) |
Apr 17, 2019 | 6.593 | 6.593 | 6.568 | 6.580 | 342,763 | +0.01(+0.19%) |
Apr 16, 2019 | 6.561 | 6.580 | 6.542 | 6.568 | 369,898 | +0.02(+0.29%) |
Apr 15, 2019 | 6.549 | 6.561 | 6.536 | 6.549 | 300,444 | +0.01(+0.19%) |
Apr 12, 2019 | 6.574 | 6.574 | 6.514 | 6.536 | 518,698 | -0.01(-0.17%) |
Apr 11, 2019 | 6.529 | 6.547 | 6.513 | 6.547 | 588,163 | +0.02(+0.29%) |
Apr 10, 2019 | 6.497 | 6.529 | 6.479 | 6.529 | 718,323 | +0.04(+0.67%) |
Apr 09, 2019 | 6.497 | 6.504 | 6.454 | 6.485 | 424,679 | -0.01(-0.19%) |
Apr 08, 2019 | 6.510 | 6.510 | 6.491 | 6.497 | 447,858 | -0.01(-0.19%) |
Apr 05, 2019 | 6.485 | 6.522 | 6.485 | 6.510 | 536,852 | +0.03(+0.48%) |
Apr 04, 2019 | 6.485 | 6.516 | 6.472 | 6.479 | 468,748 | -0.01(-0.10%) |
Apr 03, 2019 | 6.460 | 6.485 | 6.460 | 6.485 | 929,889 | +0.03(+0.48%) |
Apr 02, 2019 | 6.460 | 6.479 | 6.447 | 6.454 | 499,675 | +0.00(+0.00%) |
Apr 01, 2019 | 6.416 | 6.466 | 6.410 | 6.454 | 450,181 | +0.04(+0.68%) |
Mar 29, 2019 | 6.416 | 6.422 | 6.404 | 6.410 | 773,745 | +0.01(+0.10%) |
Mar 28, 2019 | 6.372 | 6.410 | 6.372 | 6.404 | 581,653 | +0.03(+0.49%) |
Mar 27, 2019 | 6.366 | 6.391 | 6.354 | 6.372 | 803,876 | +0.03(+0.49%) |
Mar 26, 2019 | 6.347 | 6.397 | 6.341 | 6.341 | 1,267,246 | +0.01(+0.10%) |
Mar 25, 2019 | 6.335 | 6.366 | 6.298 | 6.335 | 761,212 | -0.01(-0.20%) |
Mar 22, 2019 | 6.410 | 6.410 | 6.335 | 6.347 | 1,098,994 | -0.06(-0.97%) |
Mar 21, 2019 | 6.385 | 6.410 | 6.380 | 6.410 | 613,640 | +0.03(+0.49%) |
Mar 20, 2019 | 6.341 | 6.385 | 6.335 | 6.379 | 1,276,781 | +0.04(+0.59%) |
Mar 19, 2019 | 6.404 | 6.410 | 6.341 | 6.341 | 650,929 | -0.02(-0.29%) |
Mar 18, 2019 | 6.372 | 6.409 | 6.360 | 6.360 | 689,923 | -0.01(-0.20%) |
Mar 15, 2019 | 6.397 | 6.404 | 6.360 | 6.372 | 457,300 | -0.02(-0.29%) |
Mar 14, 2019 | 6.385 | 6.410 | 6.372 | 6.391 | 820,647 | +0.03(+0.41%) |
Mar 13, 2019 | 6.365 | 6.384 | 6.353 | 6.365 | 1,337,656 | +0.01(+0.10%) |
Mar 12, 2019 | 6.359 | 6.371 | 6.325 | 6.359 | 785,953 | +0.01(+0.10%) |
Mar 11, 2019 | 6.328 | 6.353 | 6.309 | 6.353 | 877,437 | +0.04(+0.69%) |
Mar 08, 2019 | 6.266 | 6.315 | 6.216 | 6.309 | 1,269,567 | +0.03(+0.49%) |
Mar 07, 2019 | 6.303 | 6.309 | 6.260 | 6.278 | 487,068 | -0.02(-0.30%) |
Mar 06, 2019 | 6.359 | 6.365 | 6.272 | 6.297 | 754,270 | -0.04(-0.68%) |
Mar 05, 2019 | 6.365 | 6.371 | 6.340 | 6.340 | 814,436 | -0.01(-0.10%) |
Mar 04, 2019 | 6.390 | 6.390 | 6.346 | 6.346 | 512,369 | -0.01(-0.20%) |