Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.160 | 7.160 | 7.100 | 7.100 | 14,033 | -0.07(-0.98%) |
May 30, 2019 | 7.090 | 7.180 | 7.050 | 7.170 | 16,800 | +0.08(+1.13%) |
May 29, 2019 | 7.000 | 7.150 | 7.000 | 7.090 | 12,568 | -0.02(-0.28%) |
May 28, 2019 | 7.010 | 7.140 | 7.010 | 7.110 | 11,544 | +0.04(+0.57%) |
May 27, 2019 | 7.060 | 7.070 | 7.060 | 7.070 | 11,727 | +0.00(+0.00%) |
May 24, 2019 | 7.010 | 7.080 | 7.000 | 7.070 | 61,058 | +0.08(+1.14%) |
May 23, 2019 | 6.990 | 7.020 | 6.990 | 6.990 | 1,658 | -0.05(-0.71%) |
May 22, 2019 | 7.100 | 7.100 | 7.020 | 7.040 | 18,175 | -0.01(-0.14%) |
May 21, 2019 | 7.000 | 7.050 | 6.980 | 7.050 | 205,640 | +0.00(+0.00%) |
May 17, 2019 | 7.050 | 7.050 | 7.050 | 0 | +0.05(+0.71%) | |
May 16, 2019 | 7.050 | 7.050 | 6.980 | 7.000 | 14,739 | -0.04(-0.57%) |
May 15, 2019 | 7.050 | 7.150 | 7.020 | 7.040 | 473,078 | -0.01(-0.14%) |
May 14, 2019 | 7.040 | 7.110 | 7.020 | 7.050 | 42,406 | -0.03(-0.42%) |
May 13, 2019 | 7.140 | 7.140 | 6.960 | 7.080 | 23,596 | -0.07(-0.98%) |
May 10, 2019 | 7.140 | 7.190 | 7.120 | 7.150 | 15,197 | +0.00(+0.00%) |
May 09, 2019 | 7.140 | 7.150 | 7.130 | 7.150 | 28,100 | +0.02(+0.28%) |
May 08, 2019 | 7.180 | 7.250 | 7.060 | 7.130 | 47,392 | +0.30(+4.39%) |
May 07, 2019 | 6.800 | 6.840 | 6.790 | 6.830 | 16,830 | -0.01(-0.15%) |
May 06, 2019 | 6.830 | 6.850 | 6.830 | 6.840 | 2,225 | -0.01(-0.15%) |
May 03, 2019 | 6.980 | 6.980 | 6.850 | 6.850 | 644 | -0.15(-2.14%) |
May 02, 2019 | 7.140 | 7.150 | 6.970 | 7.000 | 8,059 | -0.13(-1.82%) |
May 01, 2019 | 7.020 | 7.180 | 7.020 | 7.130 | 3,840 | +0.13(+1.86%) |
Apr 30, 2019 | 7.000 | 7.030 | 7.000 | 7.000 | 3,183 | -0.01(-0.14%) |
Apr 29, 2019 | 6.890 | 7.100 | 6.890 | 7.010 | 25,597 | +0.09(+1.30%) |
Apr 26, 2019 | 6.900 | 6.920 | 6.840 | 6.920 | 7,951 | +0.02(+0.29%) |
Apr 25, 2019 | 6.990 | 7.030 | 6.900 | 6.900 | 40,788 | -0.09(-1.29%) |
Apr 24, 2019 | 6.900 | 7.040 | 6.900 | 6.990 | 112,619 | +0.06(+0.87%) |
Apr 23, 2019 | 6.800 | 7.000 | 6.800 | 6.930 | 21,300 | +0.11(+1.61%) |
Apr 22, 2019 | 6.690 | 6.820 | 6.670 | 6.820 | 228,487 | +0.14(+2.10%) |
Apr 18, 2019 | 6.680 | 6.680 | 6.680 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 6.650 | 6.690 | 6.650 | 6.680 | 7,315 | +0.02(+0.30%) |
Apr 16, 2019 | 6.600 | 6.660 | 6.550 | 6.660 | 33,332 | +0.09(+1.37%) |
Apr 15, 2019 | 6.690 | 6.690 | 6.520 | 6.570 | 23,289 | -0.12(-1.79%) |
Apr 12, 2019 | 6.630 | 6.690 | 6.610 | 6.690 | 23,000 | +0.04(+0.60%) |
Apr 11, 2019 | 6.570 | 6.700 | 6.570 | 6.650 | 7,850 | -0.05(-0.75%) |
Apr 10, 2019 | 6.700 | 6.720 | 6.680 | 6.700 | 28,798 | -0.08(-1.18%) |
Apr 09, 2019 | 6.670 | 6.800 | 6.640 | 6.780 | 120,349 | +0.06(+0.89%) |
Apr 08, 2019 | 6.720 | 6.720 | 6.690 | 6.720 | 43,700 | -0.01(-0.15%) |
Apr 05, 2019 | 6.720 | 6.730 | 6.720 | 6.730 | 3,900 | +0.01(+0.15%) |
Apr 04, 2019 | 6.730 | 6.750 | 6.700 | 6.720 | 6,000 | -0.01(-0.15%) |
Apr 03, 2019 | 6.600 | 6.770 | 6.570 | 6.730 | 53,679 | +0.12(+1.82%) |
Apr 02, 2019 | 6.700 | 6.700 | 6.580 | 6.610 | 7,969 | -0.09(-1.34%) |
Apr 01, 2019 | 6.680 | 6.700 | 6.640 | 6.700 | 2,921 | -0.03(-0.45%) |
Mar 29, 2019 | 6.780 | 6.780 | 6.660 | 6.730 | 5,055 | +0.01(+0.15%) |
Mar 28, 2019 | 6.700 | 6.780 | 6.700 | 6.720 | 17,600 | +0.05(+0.75%) |
Mar 27, 2019 | 6.700 | 6.700 | 6.650 | 6.670 | 5,200 | -0.18(-2.63%) |
Mar 26, 2019 | 6.880 | 6.900 | 6.850 | 6.850 | 1,529 | -0.14(-2.00%) |
Mar 25, 2019 | 6.710 | 6.990 | 6.700 | 6.990 | 9,815 | +0.28(+4.17%) |
Mar 22, 2019 | 6.760 | 6.760 | 6.710 | 6.710 | 600 | -0.04(-0.59%) |
Mar 21, 2019 | 6.790 | 6.790 | 6.750 | 6.750 | 1,400 | -0.06(-0.88%) |
Mar 20, 2019 | 6.770 | 6.840 | 6.770 | 6.810 | 1,200 | +0.06(+0.89%) |
Mar 19, 2019 | 6.720 | 6.790 | 6.720 | 6.750 | 29,804 | +0.06(+0.90%) |
Mar 18, 2019 | 6.610 | 6.700 | 6.600 | 6.690 | 11,465 | +0.17(+2.61%) |
Mar 15, 2019 | 6.490 | 6.520 | 6.470 | 6.520 | 20,022 | +0.02(+0.31%) |
Mar 14, 2019 | 6.610 | 6.610 | 6.500 | 6.500 | 5,172 | -0.10(-1.52%) |
Mar 13, 2019 | 6.520 | 6.640 | 6.520 | 6.600 | 6,870 | +0.08(+1.23%) |
Mar 12, 2019 | 6.680 | 6.680 | 6.520 | 6.520 | 8,475 | -0.13(-1.95%) |
Mar 11, 2019 | 6.650 | 6.650 | 6.650 | 6.650 | 160 | +0.00(+0.00%) |
Mar 08, 2019 | 6.680 | 6.680 | 6.610 | 6.650 | 1,700 | -0.05(-0.75%) |
Mar 07, 2019 | 6.710 | 6.710 | 6.700 | 6.700 | 3,000 | -0.02(-0.30%) |
Mar 06, 2019 | 6.630 | 6.720 | 6.630 | 6.720 | 2,500 | +0.02(+0.30%) |
Mar 05, 2019 | 6.640 | 6.700 | 6.640 | 6.700 | 4,200 | +0.05(+0.75%) |
Mar 04, 2019 | 6.650 | 6.700 | 6.650 | 6.650 | 11,455 | +0.02(+0.30%) |