Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.170 | 6.170 | 5.970 | 6.040 | 107,932 | -0.22(-3.51%) |
May 30, 2019 | 6.400 | 6.430 | 6.240 | 6.260 | 61,714 | -0.20(-3.10%) |
May 29, 2019 | 6.460 | 6.590 | 6.370 | 6.460 | 89,139 | -0.12(-1.82%) |
May 28, 2019 | 6.620 | 6.700 | 6.550 | 6.580 | 48,044 | -0.05(-0.75%) |
May 27, 2019 | 6.560 | 6.630 | 6.510 | 6.630 | 50,465 | +0.10(+1.53%) |
May 24, 2019 | 6.460 | 6.550 | 6.420 | 6.530 | 31,919 | +0.12(+1.87%) |
May 23, 2019 | 6.470 | 6.500 | 6.360 | 6.410 | 101,204 | -0.17(-2.58%) |
May 22, 2019 | 6.510 | 6.580 | 6.450 | 6.580 | 25,886 | +0.01(+0.15%) |
May 21, 2019 | 6.400 | 6.570 | 6.400 | 6.570 | 55,122 | +0.18(+2.82%) |
May 17, 2019 | 6.390 | 6.390 | 6.390 | 0 | -0.11(-1.69%) | |
May 16, 2019 | 6.560 | 6.570 | 6.460 | 6.500 | 66,673 | -0.01(-0.15%) |
May 15, 2019 | 6.450 | 6.550 | 6.450 | 6.510 | 54,950 | -0.04(-0.61%) |
May 14, 2019 | 6.160 | 6.570 | 6.160 | 6.550 | 73,526 | +0.40(+6.50%) |
May 13, 2019 | 6.280 | 6.280 | 6.110 | 6.150 | 77,109 | -0.16(-2.54%) |
May 10, 2019 | 6.300 | 6.400 | 6.210 | 6.310 | 62,760 | +0.00(+0.00%) |
May 09, 2019 | 6.290 | 6.360 | 6.180 | 6.310 | 60,869 | -0.09(-1.41%) |
May 08, 2019 | 6.200 | 6.520 | 6.160 | 6.400 | 107,428 | +0.17(+2.73%) |
May 07, 2019 | 6.500 | 6.500 | 6.140 | 6.230 | 182,609 | -0.33(-5.03%) |
May 06, 2019 | 6.500 | 6.560 | 6.400 | 6.560 | 82,742 | -0.01(-0.15%) |
May 03, 2019 | 6.540 | 6.680 | 6.540 | 6.570 | 62,941 | +0.00(+0.00%) |
May 02, 2019 | 6.670 | 6.730 | 6.520 | 6.570 | 68,525 | -0.17(-2.52%) |
May 01, 2019 | 6.730 | 6.860 | 6.650 | 6.740 | 41,729 | -0.02(-0.30%) |
Apr 30, 2019 | 6.800 | 6.850 | 6.760 | 6.760 | 34,668 | -0.11(-1.60%) |
Apr 29, 2019 | 6.840 | 6.890 | 6.800 | 6.870 | 42,904 | -0.04(-0.58%) |
Apr 26, 2019 | 6.870 | 6.910 | 6.830 | 6.910 | 47,031 | +0.10(+1.47%) |
Apr 25, 2019 | 6.910 | 6.910 | 6.800 | 6.810 | 36,992 | -0.07(-1.02%) |
Apr 24, 2019 | 6.950 | 6.950 | 6.760 | 6.880 | 67,373 | -0.06(-0.86%) |
Apr 23, 2019 | 6.880 | 6.950 | 6.850 | 6.940 | 45,663 | +0.17(+2.51%) |
Apr 22, 2019 | 6.750 | 6.900 | 6.750 | 6.770 | 51,261 | +0.02(+0.30%) |
Apr 18, 2019 | 6.750 | 6.750 | 6.750 | 0 | -0.05(-0.74%) | |
Apr 17, 2019 | 6.780 | 6.870 | 6.750 | 6.800 | 51,623 | +0.03(+0.44%) |
Apr 16, 2019 | 6.760 | 6.820 | 6.750 | 6.770 | 39,736 | +0.01(+0.15%) |
Apr 15, 2019 | 6.810 | 6.810 | 6.710 | 6.760 | 32,536 | -0.04(-0.59%) |
Apr 12, 2019 | 6.700 | 6.800 | 6.670 | 6.800 | 110,179 | +0.15(+2.26%) |
Apr 11, 2019 | 6.550 | 6.730 | 6.520 | 6.650 | 56,066 | +0.13(+1.99%) |
Apr 10, 2019 | 6.510 | 6.570 | 6.410 | 6.520 | 43,135 | +0.01(+0.15%) |
Apr 09, 2019 | 6.570 | 6.570 | 6.450 | 6.510 | 42,701 | -0.03(-0.46%) |
Apr 08, 2019 | 6.410 | 6.580 | 6.350 | 6.540 | 117,954 | +0.12(+1.87%) |
Apr 05, 2019 | 6.420 | 6.500 | 6.400 | 6.420 | 48,179 | +0.02(+0.31%) |
Apr 04, 2019 | 6.420 | 6.480 | 6.340 | 6.400 | 40,328 | -0.03(-0.47%) |
Apr 03, 2019 | 6.280 | 6.510 | 6.250 | 6.430 | 69,528 | +0.14(+2.23%) |
Apr 02, 2019 | 6.350 | 6.350 | 6.180 | 6.290 | 64,728 | +0.01(+0.16%) |
Apr 01, 2019 | 6.200 | 6.350 | 6.160 | 6.280 | 89,450 | +0.19(+3.12%) |
Mar 29, 2019 | 6.210 | 6.230 | 5.990 | 6.090 | 158,828 | -0.07(-1.14%) |
Mar 28, 2019 | 6.320 | 6.320 | 6.120 | 6.160 | 117,290 | -0.23(-3.60%) |
Mar 27, 2019 | 6.500 | 6.500 | 6.260 | 6.390 | 113,073 | -0.11(-1.69%) |
Mar 26, 2019 | 6.470 | 6.620 | 6.350 | 6.500 | 113,832 | +0.18(+2.85%) |
Mar 25, 2019 | 6.540 | 6.560 | 6.210 | 6.320 | 383,855 | -0.41(-6.09%) |
Mar 22, 2019 | 6.920 | 6.950 | 6.600 | 6.730 | 181,672 | -0.26(-3.72%) |
Mar 21, 2019 | 6.990 | 7.040 | 6.870 | 6.990 | 116,766 | -0.02(-0.29%) |
Mar 20, 2019 | 7.050 | 7.130 | 6.930 | 7.010 | 103,016 | -0.02(-0.28%) |
Mar 19, 2019 | 7.110 | 7.230 | 7.020 | 7.030 | 67,903 | -0.05(-0.71%) |
Mar 18, 2019 | 6.930 | 7.130 | 6.900 | 7.080 | 111,342 | +0.21(+3.06%) |
Mar 15, 2019 | 6.820 | 6.960 | 6.750 | 6.870 | 104,181 | +0.04(+0.59%) |
Mar 14, 2019 | 7.050 | 7.050 | 6.810 | 6.830 | 127,382 | -0.25(-3.53%) |
Mar 13, 2019 | 6.900 | 7.120 | 6.900 | 7.080 | 64,548 | +0.20(+2.91%) |
Mar 12, 2019 | 7.100 | 7.140 | 6.860 | 6.880 | 48,098 | -0.19(-2.69%) |
Mar 11, 2019 | 6.590 | 7.100 | 6.580 | 7.070 | 118,266 | +0.66(+10.30%) |
Mar 08, 2019 | 6.630 | 6.630 | 6.040 | 6.410 | 353,650 | -0.40(-5.87%) |
Mar 07, 2019 | 7.180 | 7.180 | 6.600 | 6.810 | 245,714 | -0.37(-5.15%) |
Mar 06, 2019 | 7.120 | 7.220 | 7.100 | 7.180 | 56,250 | +0.08(+1.13%) |
Mar 05, 2019 | 7.200 | 7.200 | 7.080 | 7.100 | 59,920 | -0.12(-1.66%) |
Mar 04, 2019 | 7.320 | 7.380 | 7.110 | 7.220 | 83,610 | -0.02(-0.28%) |