Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.038 | 6.169 | 5.997 | 6.038 | 759,303 | -0.12(-2.00%) |
May 30, 2019 | 6.252 | 6.326 | 6.128 | 6.161 | 531,998 | -0.09(-1.45%) |
May 29, 2019 | 6.260 | 6.318 | 6.161 | 6.252 | 1,134,182 | -0.09(-1.43%) |
May 28, 2019 | 6.326 | 6.375 | 6.202 | 6.342 | 828,878 | +0.02(+0.26%) |
May 24, 2019 | 6.449 | 6.515 | 6.194 | 6.326 | 1,177,977 | -0.04(-0.65%) |
May 23, 2019 | 6.334 | 6.507 | 6.285 | 6.367 | 868,683 | -0.08(-1.28%) |
May 22, 2019 | 6.548 | 6.655 | 6.416 | 6.449 | 1,255,352 | -0.15(-2.24%) |
May 21, 2019 | 6.540 | 6.647 | 6.515 | 6.597 | 468,623 | +0.09(+1.39%) |
May 20, 2019 | 6.408 | 6.556 | 6.408 | 6.507 | 1,783,082 | +0.03(+0.51%) |
May 17, 2019 | 6.301 | 6.531 | 6.297 | 6.474 | 1,088,747 | +0.09(+1.42%) |
May 16, 2019 | 6.630 | 6.655 | 6.260 | 6.383 | 2,253,485 | -0.23(-3.48%) |
May 15, 2019 | 6.474 | 6.614 | 6.457 | 6.614 | 804,328 | +0.02(+0.25%) |
May 14, 2019 | 6.630 | 6.663 | 6.499 | 6.597 | 1,074,569 | +0.02(+0.25%) |
May 13, 2019 | 6.647 | 6.786 | 6.490 | 6.581 | 1,016,673 | -0.23(-3.38%) |
May 10, 2019 | 6.786 | 6.860 | 6.696 | 6.811 | 727,331 | -0.02(-0.36%) |
May 09, 2019 | 6.647 | 6.885 | 6.647 | 6.836 | 1,267,541 | +0.09(+1.34%) |
May 08, 2019 | 6.614 | 6.877 | 6.548 | 6.745 | 1,276,774 | +0.14(+2.12%) |
May 07, 2019 | 7.041 | 7.091 | 6.573 | 6.605 | 1,934,505 | -0.53(-7.49%) |
May 06, 2019 | 7.099 | 7.206 | 7.058 | 7.140 | 971,679 | -0.16(-2.25%) |
May 03, 2019 | 7.083 | 7.305 | 7.066 | 7.305 | 822,882 | +0.28(+3.98%) |
May 02, 2019 | 6.786 | 7.050 | 6.737 | 7.025 | 979,057 | +0.20(+2.89%) |
May 01, 2019 | 7.115 | 7.115 | 6.828 | 6.828 | 1,647,267 | -0.26(-3.60%) |
Apr 30, 2019 | 7.107 | 7.173 | 7.025 | 7.083 | 1,246,685 | -0.02(-0.35%) |
Apr 29, 2019 | 6.877 | 7.124 | 6.795 | 7.107 | 817,886 | +0.20(+2.86%) |
Apr 26, 2019 | 6.984 | 7.099 | 6.844 | 6.910 | 954,538 | -0.16(-2.33%) |
Apr 25, 2019 | 6.902 | 7.124 | 6.885 | 7.074 | 1,160,219 | +0.12(+1.65%) |
Apr 24, 2019 | 6.992 | 7.255 | 6.614 | 6.959 | 1,424,909 | -0.18(-2.53%) |
Apr 23, 2019 | 7.009 | 7.198 | 7.009 | 7.140 | 1,035,901 | +0.13(+1.88%) |
Apr 22, 2019 | 6.918 | 7.033 | 6.869 | 7.009 | 618,519 | +0.07(+0.95%) |
Apr 18, 2019 | 7.091 | 7.206 | 6.918 | 6.943 | 445,175 | -0.20(-2.77%) |
Apr 17, 2019 | 7.181 | 7.231 | 7.103 | 7.140 | 528,063 | +0.01(+0.12%) |
Apr 16, 2019 | 7.074 | 7.198 | 7.025 | 7.132 | 347,795 | +0.11(+1.52%) |
Apr 15, 2019 | 7.189 | 7.206 | 7.000 | 7.025 | 431,138 | -0.15(-2.06%) |
Apr 12, 2019 | 7.296 | 7.354 | 7.124 | 7.173 | 364,212 | +0.00(+0.00%) |
Apr 11, 2019 | 7.420 | 7.420 | 7.157 | 7.173 | 404,176 | -0.26(-3.54%) |
Apr 10, 2019 | 7.338 | 7.494 | 7.296 | 7.436 | 896,245 | +0.13(+1.80%) |
Apr 09, 2019 | 7.444 | 7.449 | 7.296 | 7.305 | 875,467 | -0.21(-2.84%) |
Apr 08, 2019 | 7.469 | 7.527 | 7.403 | 7.519 | 511,722 | +0.02(+0.33%) |
Apr 05, 2019 | 7.370 | 7.502 | 7.329 | 7.494 | 634,697 | +0.16(+2.13%) |
Apr 04, 2019 | 7.124 | 7.350 | 7.124 | 7.338 | 471,082 | +0.21(+2.88%) |
Apr 03, 2019 | 7.346 | 7.362 | 7.074 | 7.132 | 923,789 | -0.11(-1.48%) |
Apr 02, 2019 | 7.181 | 7.251 | 7.091 | 7.239 | 496,338 | +0.06(+0.80%) |
Apr 01, 2019 | 7.083 | 7.329 | 7.066 | 7.181 | 951,123 | +0.20(+2.83%) |
Mar 29, 2019 | 7.189 | 7.280 | 6.984 | 6.984 | 768,906 | -0.12(-1.74%) |
Mar 28, 2019 | 7.099 | 7.214 | 7.017 | 7.107 | 321,113 | +0.02(+0.23%) |
Mar 27, 2019 | 6.959 | 7.206 | 6.959 | 7.091 | 596,895 | +0.13(+1.89%) |
Mar 26, 2019 | 7.058 | 7.124 | 6.852 | 6.959 | 514,169 | -0.03(-0.47%) |
Mar 25, 2019 | 7.198 | 7.198 | 6.934 | 6.992 | 723,613 | -0.22(-3.08%) |
Mar 22, 2019 | 7.510 | 7.510 | 7.157 | 7.214 | 435,450 | -0.40(-5.29%) |
Mar 21, 2019 | 7.387 | 7.732 | 7.387 | 7.617 | 801,045 | +0.16(+2.21%) |
Mar 20, 2019 | 7.461 | 7.543 | 7.305 | 7.453 | 372,217 | -0.04(-0.55%) |
Mar 19, 2019 | 7.543 | 7.609 | 7.387 | 7.494 | 782,219 | +0.04(+0.55%) |
Mar 18, 2019 | 7.379 | 7.551 | 7.346 | 7.453 | 594,471 | +0.09(+1.23%) |
Mar 15, 2019 | 7.543 | 7.551 | 7.264 | 7.362 | 1,464,509 | -0.11(-1.43%) |
Mar 14, 2019 | 7.642 | 7.675 | 7.444 | 7.469 | 329,721 | -0.21(-2.68%) |
Mar 13, 2019 | 7.486 | 7.708 | 7.461 | 7.675 | 509,215 | +0.25(+3.32%) |
Mar 12, 2019 | 7.436 | 7.543 | 7.428 | 7.428 | 391,556 | -0.01(-0.11%) |
Mar 11, 2019 | 7.264 | 7.453 | 7.239 | 7.436 | 503,926 | +0.18(+2.49%) |
Mar 08, 2019 | 7.338 | 7.412 | 7.247 | 7.255 | 510,335 | -0.15(-2.00%) |
Mar 07, 2019 | 7.370 | 7.453 | 7.124 | 7.403 | 695,528 | +0.03(+0.45%) |
Mar 06, 2019 | 7.806 | 7.823 | 7.321 | 7.370 | 919,038 | -0.43(-5.49%) |
Mar 05, 2019 | 8.061 | 8.061 | 7.790 | 7.798 | 423,301 | -0.30(-3.76%) |
Mar 04, 2019 | 8.135 | 8.168 | 7.971 | 8.103 | 476,259 | -0.05(-0.61%) |