Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.440 | 6.490 | 6.310 | 6.360 | 217,300 | -0.18(-2.75%) |
May 30, 2019 | 6.550 | 6.640 | 6.440 | 6.540 | 233,006 | -0.01(-0.15%) |
May 29, 2019 | 6.590 | 6.670 | 6.390 | 6.550 | 234,371 | -0.10(-1.50%) |
May 28, 2019 | 6.590 | 6.670 | 6.470 | 6.650 | 296,935 | +0.09(+1.37%) |
May 24, 2019 | 6.640 | 6.650 | 6.390 | 6.560 | 186,800 | -0.06(-0.91%) |
May 23, 2019 | 6.620 | 6.770 | 6.520 | 6.620 | 390,028 | -0.06(-0.90%) |
May 22, 2019 | 6.940 | 6.960 | 6.590 | 6.680 | 288,598 | -0.26(-3.75%) |
May 21, 2019 | 7.100 | 7.150 | 6.820 | 6.940 | 644,357 | -0.08(-1.14%) |
May 20, 2019 | 6.660 | 7.265 | 6.620 | 7.020 | 834,597 | +0.31(+4.62%) |
May 17, 2019 | 6.610 | 6.790 | 6.560 | 6.710 | 395,200 | +0.06(+0.90%) |
May 16, 2019 | 6.650 | 6.720 | 6.560 | 6.650 | 282,071 | +0.00(+0.00%) |
May 15, 2019 | 6.380 | 6.690 | 6.330 | 6.650 | 352,271 | +0.23(+3.58%) |
May 14, 2019 | 6.400 | 6.490 | 6.340 | 6.420 | 309,636 | +0.02(+0.31%) |
May 13, 2019 | 6.450 | 6.500 | 6.320 | 6.400 | 367,206 | -0.24(-3.61%) |
May 10, 2019 | 6.560 | 6.750 | 5.750 | 6.640 | 858,200 | -0.18(-2.64%) |
May 09, 2019 | 6.750 | 6.940 | 6.680 | 6.820 | 379,948 | +0.01(+0.15%) |
May 08, 2019 | 6.570 | 6.870 | 6.570 | 6.810 | 256,232 | +0.16(+2.41%) |
May 07, 2019 | 6.680 | 6.720 | 6.540 | 6.650 | 272,416 | -0.09(-1.34%) |
May 06, 2019 | 6.520 | 6.785 | 6.160 | 6.740 | 329,399 | +0.00(+0.00%) |
May 03, 2019 | 6.780 | 6.870 | 6.620 | 6.740 | 205,900 | -0.07(-1.03%) |
May 02, 2019 | 6.580 | 6.890 | 6.580 | 6.810 | 278,404 | +0.16(+2.41%) |
May 01, 2019 | 6.540 | 6.700 | 6.450 | 6.650 | 386,489 | +0.11(+1.68%) |
Apr 30, 2019 | 6.750 | 6.850 | 6.540 | 6.540 | 288,931 | -0.19(-2.82%) |
Apr 29, 2019 | 6.640 | 6.735 | 6.610 | 6.730 | 334,498 | +0.06(+0.90%) |
Apr 26, 2019 | 6.470 | 6.730 | 6.380 | 6.670 | 346,000 | +0.14(+2.14%) |
Apr 25, 2019 | 6.790 | 6.790 | 6.360 | 6.530 | 667,370 | -0.23(-3.40%) |
Apr 24, 2019 | 6.710 | 6.860 | 6.710 | 6.760 | 343,497 | +0.00(+0.00%) |
Apr 23, 2019 | 6.920 | 6.990 | 6.730 | 6.760 | 455,505 | -0.18(-2.59%) |
Apr 22, 2019 | 7.160 | 7.220 | 6.870 | 6.940 | 357,309 | -0.11(-1.56%) |
Apr 18, 2019 | 7.030 | 7.308 | 6.960 | 7.050 | 705,800 | +0.05(+0.71%) |
Apr 17, 2019 | 7.290 | 7.330 | 6.850 | 7.000 | 726,396 | -0.27(-3.71%) |
Apr 16, 2019 | 7.040 | 7.270 | 7.000 | 7.270 | 1,080,660 | +0.27(+3.86%) |
Apr 15, 2019 | 6.650 | 7.090 | 6.560 | 7.000 | 1,675,447 | +0.38(+5.74%) |
Apr 12, 2019 | 6.510 | 6.650 | 6.420 | 6.620 | 426,700 | +0.11(+1.69%) |
Apr 11, 2019 | 6.260 | 6.670 | 6.260 | 6.510 | 897,088 | +0.24(+3.83%) |
Apr 10, 2019 | 6.300 | 6.310 | 6.240 | 6.270 | 159,679 | -0.03(-0.48%) |
Apr 09, 2019 | 6.320 | 6.330 | 6.180 | 6.300 | 261,301 | +0.01(+0.16%) |
Apr 08, 2019 | 6.340 | 6.360 | 6.180 | 6.290 | 218,455 | -0.04(-0.63%) |
Apr 05, 2019 | 6.420 | 6.470 | 6.290 | 6.330 | 293,000 | -0.11(-1.71%) |
Apr 04, 2019 | 6.400 | 6.440 | 6.330 | 6.440 | 229,926 | +0.04(+0.63%) |
Apr 03, 2019 | 6.420 | 6.470 | 6.340 | 6.400 | 419,864 | -0.01(-0.16%) |
Apr 02, 2019 | 6.420 | 6.420 | 6.290 | 6.410 | 310,067 | +0.00(+0.00%) |
Apr 01, 2019 | 6.340 | 6.410 | 6.220 | 6.410 | 487,548 | +0.11(+1.75%) |
Mar 29, 2019 | 6.160 | 6.350 | 6.090 | 6.300 | 749,400 | +0.23(+3.79%) |
Mar 28, 2019 | 5.800 | 6.090 | 5.770 | 6.070 | 454,998 | +0.32(+5.57%) |
Mar 27, 2019 | 5.750 | 5.860 | 5.740 | 5.750 | 242,395 | -0.05(-0.86%) |
Mar 26, 2019 | 5.650 | 5.850 | 5.480 | 5.800 | 281,912 | +0.23(+4.13%) |
Mar 25, 2019 | 5.570 | 5.620 | 5.460 | 5.570 | 416,099 | -0.06(-1.07%) |
Mar 22, 2019 | 5.800 | 5.870 | 5.620 | 5.630 | 513,600 | -0.21(-3.60%) |
Mar 21, 2019 | 5.860 | 5.970 | 5.810 | 5.840 | 436,558 | -0.07(-1.18%) |
Mar 20, 2019 | 6.050 | 6.080 | 5.900 | 5.910 | 374,014 | -0.16(-2.64%) |
Mar 19, 2019 | 6.080 | 6.160 | 5.970 | 6.070 | 223,249 | +0.03(+0.50%) |
Mar 18, 2019 | 6.140 | 6.199 | 5.980 | 6.040 | 437,575 | -0.06(-0.98%) |
Mar 15, 2019 | 6.000 | 6.200 | 5.970 | 6.100 | 1,044,100 | +0.05(+0.83%) |
Mar 14, 2019 | 6.280 | 6.280 | 6.040 | 6.050 | 276,748 | -0.13(-2.10%) |
Mar 13, 2019 | 6.400 | 6.400 | 6.150 | 6.180 | 441,260 | -0.18(-2.83%) |
Mar 12, 2019 | 6.220 | 6.410 | 6.170 | 6.360 | 526,471 | +0.23(+3.75%) |
Mar 11, 2019 | 5.780 | 6.155 | 5.770 | 6.130 | 391,719 | +0.24(+4.07%) |
Mar 08, 2019 | 5.980 | 5.990 | 5.820 | 5.890 | 317,800 | -0.04(-0.67%) |
Mar 07, 2019 | 6.350 | 6.350 | 5.820 | 5.930 | 552,401 | -0.39(-6.17%) |
Mar 06, 2019 | 6.380 | 6.420 | 6.240 | 6.320 | 271,293 | -0.03(-0.47%) |
Mar 05, 2019 | 6.430 | 6.450 | 6.320 | 6.350 | 341,381 | -0.07(-1.09%) |
Mar 04, 2019 | 6.400 | 6.480 | 6.280 | 6.420 | 479,682 | +0.03(+0.47%) |