Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.119 | 6.318 | 6.119 | 6.318 | 48,137 | +0.10(+1.61%) |
Jun 27, 2019 | 6.455 | 6.565 | 6.182 | 6.219 | 197,018 | -0.33(-4.99%) |
Jun 26, 2019 | 6.564 | 6.627 | 6.455 | 6.545 | 27,071 | -0.05(-0.69%) |
Jun 25, 2019 | 6.633 | 6.733 | 6.591 | 6.591 | 30,576 | -0.05(-0.82%) |
Jun 24, 2019 | 6.745 | 6.745 | 6.564 | 6.645 | 30,260 | -0.12(-1.75%) |
Jun 21, 2019 | 6.636 | 6.763 | 6.455 | 6.763 | 114,119 | +0.15(+2.19%) |
Jun 20, 2019 | 6.554 | 6.718 | 6.554 | 6.618 | 33,543 | +0.02(+0.28%) |
Jun 19, 2019 | 6.573 | 6.609 | 6.536 | 6.600 | 29,416 | +0.00(+0.00%) |
Jun 18, 2019 | 6.672 | 6.736 | 6.482 | 6.600 | 91,138 | -0.03(-0.41%) |
Jun 17, 2019 | 6.582 | 6.654 | 6.564 | 6.627 | 41,994 | +0.10(+1.53%) |
Jun 14, 2019 | 6.682 | 6.682 | 6.500 | 6.527 | 43,510 | -0.14(-2.04%) |
Jun 13, 2019 | 6.899 | 6.899 | 6.654 | 6.663 | 36,996 | -0.12(-1.74%) |
Jun 12, 2019 | 6.781 | 6.862 | 6.710 | 6.781 | 84,560 | +0.04(+0.53%) |
Jun 11, 2019 | 6.692 | 6.746 | 6.634 | 6.746 | 40,661 | +0.05(+0.80%) |
Jun 10, 2019 | 6.540 | 6.692 | 6.532 | 6.692 | 56,824 | +0.20(+3.02%) |
Jun 07, 2019 | 6.389 | 6.536 | 6.371 | 6.496 | 76,320 | +0.16(+2.54%) |
Jun 06, 2019 | 6.380 | 6.389 | 6.317 | 6.335 | 54,676 | -0.04(-0.70%) |
Jun 05, 2019 | 6.380 | 6.380 | 6.284 | 6.380 | 47,979 | +0.04(+0.70%) |
Jun 04, 2019 | 6.344 | 6.362 | 6.300 | 6.335 | 24,097 | +0.03(+0.42%) |
Jun 03, 2019 | 6.353 | 6.353 | 6.282 | 6.309 | 21,007 | +0.00(+0.00%) |
May 31, 2019 | 6.335 | 6.389 | 6.275 | 6.309 | 21,181 | -0.03(-0.42%) |
May 30, 2019 | 6.291 | 6.335 | 6.264 | 6.335 | 24,964 | +0.08(+1.28%) |
May 29, 2019 | 6.335 | 6.353 | 6.246 | 6.255 | 28,058 | -0.08(-1.27%) |
May 28, 2019 | 6.282 | 6.380 | 6.282 | 6.335 | 32,592 | +0.01(+0.14%) |
May 24, 2019 | 6.326 | 6.326 | 6.255 | 6.326 | 13,560 | +0.05(+0.85%) |
May 23, 2019 | 6.249 | 6.326 | 6.249 | 6.273 | 20,533 | -0.03(-0.42%) |
May 22, 2019 | 6.344 | 6.380 | 6.282 | 6.300 | 16,604 | -0.02(-0.28%) |
May 21, 2019 | 6.362 | 6.416 | 6.300 | 6.317 | 19,405 | +0.01(+0.14%) |
May 20, 2019 | 6.407 | 6.416 | 6.300 | 6.309 | 20,232 | -0.11(-1.67%) |
May 17, 2019 | 6.425 | 6.425 | 6.335 | 6.416 | 36,423 | +0.02(+0.28%) |
May 16, 2019 | 6.317 | 6.398 | 6.317 | 6.398 | 28,698 | +0.08(+1.27%) |
May 15, 2019 | 6.300 | 6.371 | 6.282 | 6.317 | 28,872 | -0.03(-0.42%) |
May 14, 2019 | 6.255 | 6.344 | 6.242 | 6.344 | 59,060 | +0.07(+1.07%) |
May 13, 2019 | 6.344 | 6.353 | 6.170 | 6.277 | 54,230 | -0.10(-1.61%) |
May 10, 2019 | 6.335 | 6.389 | 6.317 | 6.380 | 19,724 | +0.04(+0.56%) |
May 09, 2019 | 6.309 | 6.344 | 6.291 | 6.344 | 23,532 | +0.06(+0.99%) |
May 08, 2019 | 6.371 | 6.371 | 6.246 | 6.282 | 58,283 | -0.03(-0.42%) |
May 07, 2019 | 6.425 | 6.425 | 6.246 | 6.309 | 24,940 | -0.08(-1.26%) |
May 06, 2019 | 6.282 | 6.425 | 6.246 | 6.389 | 33,522 | +0.01(+0.14%) |
May 03, 2019 | 6.335 | 6.408 | 6.291 | 6.380 | 26,560 | +0.08(+1.27%) |
May 02, 2019 | 6.309 | 6.344 | 6.246 | 6.300 | 29,869 | -0.01(-0.14%) |
May 01, 2019 | 6.276 | 6.349 | 6.273 | 6.309 | 20,650 | +0.01(+0.14%) |
Apr 30, 2019 | 6.085 | 6.300 | 6.085 | 6.300 | 33,756 | +0.19(+3.07%) |
Apr 29, 2019 | 6.094 | 6.120 | 6.023 | 6.112 | 10,875 | +0.04(+0.74%) |
Apr 26, 2019 | 6.077 | 6.103 | 6.050 | 6.068 | 14,345 | -0.01(-0.15%) |
Apr 25, 2019 | 6.077 | 6.103 | 6.041 | 6.077 | 15,705 | +0.04(+0.59%) |
Apr 24, 2019 | 6.041 | 6.148 | 5.978 | 6.041 | 31,366 | +0.04(+0.59%) |
Apr 23, 2019 | 5.978 | 6.148 | 5.969 | 6.005 | 40,104 | -0.10(-1.61%) |
Apr 22, 2019 | 6.166 | 6.166 | 6.032 | 6.103 | 38,280 | +0.02(+0.29%) |
Apr 18, 2019 | 6.050 | 6.094 | 5.959 | 6.085 | 13,672 | +0.10(+1.64%) |
Apr 17, 2019 | 6.094 | 6.175 | 5.943 | 5.987 | 27,876 | -0.08(-1.32%) |
Apr 16, 2019 | 6.139 | 6.184 | 6.048 | 6.068 | 32,657 | -0.05(-0.87%) |
Apr 15, 2019 | 6.166 | 6.166 | 6.026 | 6.121 | 41,549 | -0.01(-0.15%) |
Apr 12, 2019 | 6.157 | 6.166 | 6.023 | 6.130 | 43,035 | +0.03(+0.44%) |
Apr 11, 2019 | 6.103 | 6.119 | 6.058 | 6.103 | 48,717 | +0.07(+1.18%) |
Apr 10, 2019 | 6.094 | 6.112 | 6.023 | 6.032 | 18,077 | -0.03(-0.44%) |
Apr 09, 2019 | 6.112 | 6.130 | 6.041 | 6.059 | 41,634 | -0.01(-0.15%) |
Apr 08, 2019 | 6.085 | 6.130 | 6.041 | 6.068 | 38,134 | -0.11(-1.73%) |
Apr 05, 2019 | 6.175 | 6.175 | 6.112 | 6.175 | 42,362 | +0.02(+0.29%) |
Apr 04, 2019 | 6.068 | 6.175 | 6.037 | 6.157 | 41,087 | +0.12(+1.92%) |
Apr 03, 2019 | 6.112 | 6.175 | 5.987 | 6.041 | 32,873 | -0.06(-1.02%) |
Apr 02, 2019 | 6.059 | 6.112 | 5.968 | 6.103 | 16,416 | +0.03(+0.44%) |