Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.743 | 6.794 | 6.735 | 6.794 | 37,608 | +0.00(+0.00%) |
May 30, 2019 | 6.946 | 6.946 | 6.759 | 6.794 | 60,013 | -0.17(-2.49%) |
May 29, 2019 | 6.941 | 7.095 | 6.914 | 6.967 | 15,687 | +0.06(+0.82%) |
May 28, 2019 | 6.964 | 6.973 | 6.712 | 6.910 | 36,665 | -0.07(-1.00%) |
May 24, 2019 | 7.050 | 7.066 | 6.883 | 6.980 | 84,232 | -0.08(-1.08%) |
May 23, 2019 | 7.174 | 7.174 | 7.038 | 7.056 | 18,376 | -0.09(-1.27%) |
May 22, 2019 | 7.002 | 7.179 | 7.002 | 7.147 | 87,406 | +0.15(+2.13%) |
May 21, 2019 | 7.037 | 7.048 | 6.983 | 6.998 | 49,986 | +0.02(+0.22%) |
May 20, 2019 | 7.037 | 7.056 | 6.983 | 6.983 | 39,389 | -0.02(-0.22%) |
May 17, 2019 | 7.000 | 7.000 | 6.979 | 6.998 | 8,057 | +0.02(+0.22%) |
May 16, 2019 | 7.006 | 7.023 | 6.971 | 6.982 | 32,493 | +0.01(+0.16%) |
May 15, 2019 | 6.963 | 7.017 | 6.941 | 6.971 | 62,442 | +0.00(+0.00%) |
May 14, 2019 | 7.113 | 7.113 | 6.929 | 6.971 | 22,210 | -0.04(-0.62%) |
May 13, 2019 | 6.960 | 7.015 | 6.910 | 7.015 | 25,002 | +0.03(+0.37%) |
May 10, 2019 | 7.006 | 7.006 | 6.944 | 6.988 | 11,956 | +0.07(+0.96%) |
May 09, 2019 | 7.056 | 7.083 | 6.853 | 6.922 | 33,257 | -0.10(-1.36%) |
May 08, 2019 | 6.925 | 7.029 | 6.879 | 7.017 | 30,905 | +0.09(+1.28%) |
May 07, 2019 | 6.917 | 6.999 | 6.883 | 6.929 | 22,236 | +0.04(+0.61%) |
May 06, 2019 | 6.987 | 6.987 | 6.844 | 6.886 | 74,906 | -0.10(-1.46%) |
May 03, 2019 | 7.025 | 7.070 | 6.967 | 6.988 | 43,928 | -0.04(-0.52%) |
May 02, 2019 | 6.983 | 7.094 | 6.956 | 7.025 | 14,173 | +0.07(+1.02%) |
May 01, 2019 | 7.031 | 7.031 | 6.944 | 6.954 | 42,831 | -0.04(-0.61%) |
Apr 30, 2019 | 7.010 | 7.056 | 6.952 | 6.997 | 43,187 | -0.03(-0.37%) |
Apr 29, 2019 | 6.994 | 7.033 | 6.983 | 7.023 | 35,324 | +0.02(+0.27%) |
Apr 26, 2019 | 7.056 | 7.060 | 7.002 | 7.004 | 30,671 | -0.00(-0.02%) |
Apr 25, 2019 | 7.029 | 7.113 | 7.006 | 7.006 | 30,988 | -0.02(-0.33%) |
Apr 24, 2019 | 7.175 | 7.210 | 7.013 | 7.029 | 13,667 | -0.02(-0.33%) |
Apr 23, 2019 | 7.098 | 7.136 | 7.021 | 7.052 | 39,556 | -0.07(-0.92%) |
Apr 22, 2019 | 7.213 | 7.213 | 7.036 | 7.117 | 40,439 | -0.04(-0.54%) |
Apr 18, 2019 | 7.169 | 7.169 | 7.020 | 7.156 | 53,239 | -0.01(-0.14%) |
Apr 17, 2019 | 7.111 | 7.166 | 7.089 | 7.166 | 71,301 | +0.07(+0.98%) |
Apr 16, 2019 | 7.130 | 7.146 | 7.088 | 7.096 | 24,946 | -0.02(-0.32%) |
Apr 15, 2019 | 7.054 | 7.177 | 7.054 | 7.119 | 60,294 | +0.08(+1.09%) |
Apr 12, 2019 | 7.029 | 7.054 | 6.990 | 7.042 | 35,667 | +0.03(+0.38%) |
Apr 11, 2019 | 7.172 | 7.190 | 6.982 | 7.016 | 131,556 | -0.16(-2.23%) |
Apr 10, 2019 | 7.123 | 7.192 | 7.123 | 7.176 | 57,073 | +0.04(+0.51%) |
Apr 09, 2019 | 7.149 | 7.204 | 7.054 | 7.139 | 60,509 | -0.01(-0.15%) |
Apr 08, 2019 | 7.107 | 7.245 | 7.086 | 7.150 | 102,644 | +0.13(+1.80%) |
Apr 05, 2019 | 7.118 | 7.145 | 7.023 | 7.023 | 46,420 | -0.03(-0.43%) |
Apr 04, 2019 | 7.035 | 7.111 | 7.035 | 7.054 | 46,966 | +0.02(+0.28%) |
Apr 03, 2019 | 6.959 | 7.035 | 6.959 | 7.034 | 52,331 | +0.08(+1.08%) |
Apr 02, 2019 | 6.871 | 7.001 | 6.871 | 6.959 | 111,585 | +0.07(+1.00%) |
Apr 01, 2019 | 6.867 | 6.901 | 6.794 | 6.890 | 105,099 | +0.08(+1.23%) |
Mar 29, 2019 | 6.673 | 7.021 | 6.596 | 6.806 | 108,314 | +0.17(+2.49%) |
Mar 28, 2019 | 6.673 | 6.673 | 6.636 | 6.641 | 11,644 | -0.03(-0.47%) |
Mar 27, 2019 | 6.657 | 6.673 | 6.635 | 6.673 | 28,004 | +0.08(+1.16%) |
Mar 26, 2019 | 6.669 | 6.669 | 6.596 | 6.596 | 6,037 | -0.04(-0.57%) |
Mar 25, 2019 | 6.654 | 6.687 | 6.627 | 6.635 | 40,294 | -0.03(-0.51%) |
Mar 22, 2019 | 6.577 | 6.669 | 6.577 | 6.669 | 52,714 | +0.08(+1.27%) |
Mar 21, 2019 | 6.604 | 6.615 | 6.488 | 6.585 | 16,186 | +0.01(+0.16%) |
Mar 20, 2019 | 6.548 | 6.754 | 6.530 | 6.575 | 52,290 | +0.05(+0.77%) |
Mar 19, 2019 | 6.571 | 6.571 | 6.503 | 6.525 | 26,779 | -0.04(-0.53%) |
Mar 18, 2019 | 6.567 | 6.567 | 6.488 | 6.560 | 21,078 | -0.01(-0.11%) |
Mar 15, 2019 | 6.495 | 6.567 | 6.492 | 6.567 | 7,944 | +0.10(+1.62%) |
Mar 14, 2019 | 6.421 | 6.473 | 6.416 | 6.463 | 10,825 | +0.04(+0.67%) |
Mar 13, 2019 | 6.411 | 6.502 | 6.411 | 6.420 | 6,442 | +0.00(+0.00%) |
Mar 12, 2019 | 6.495 | 6.495 | 6.420 | 6.420 | 4,213 | -0.05(-0.76%) |
Mar 11, 2019 | 6.548 | 6.766 | 6.362 | 6.469 | 10,533 | -0.01(-0.15%) |
Mar 08, 2019 | 6.420 | 6.478 | 6.420 | 6.478 | 13,769 | +0.04(+0.62%) |
Mar 07, 2019 | 6.383 | 6.464 | 6.383 | 6.439 | 19,404 | +0.05(+0.71%) |
Mar 06, 2019 | 6.367 | 6.446 | 6.367 | 6.393 | 11,322 | -0.05(-0.82%) |
Mar 05, 2019 | 6.148 | 6.480 | 6.140 | 6.446 | 17,238 | +0.08(+1.30%) |
Mar 04, 2019 | 6.364 | 6.446 | 6.363 | 6.364 | 13,587 | +0.00(+0.01%) |