Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.908 | 6.957 | 6.822 | 6.920 | 180,573 | +0.03(+0.44%) |
Jul 30, 2019 | 6.847 | 6.926 | 6.841 | 6.889 | 111,051 | +0.05(+0.80%) |
Jul 29, 2019 | 6.889 | 6.926 | 6.834 | 6.834 | 154,019 | -0.06(-0.89%) |
Jul 26, 2019 | 6.871 | 6.908 | 6.865 | 6.895 | 111,172 | +0.01(+0.18%) |
Jul 25, 2019 | 6.920 | 6.938 | 6.871 | 6.883 | 119,647 | -0.04(-0.53%) |
Jul 24, 2019 | 6.834 | 6.932 | 6.834 | 6.920 | 136,844 | +0.06(+0.89%) |
Jul 23, 2019 | 6.859 | 6.876 | 6.816 | 6.859 | 148,111 | +0.03(+0.45%) |
Jul 22, 2019 | 6.828 | 6.841 | 6.761 | 6.828 | 233,839 | +0.01(+0.18%) |
Jul 19, 2019 | 6.871 | 6.902 | 6.792 | 6.816 | 231,023 | -0.01(-0.20%) |
Jul 18, 2019 | 6.830 | 6.854 | 6.787 | 6.830 | 202,642 | -0.01(-0.18%) |
Jul 17, 2019 | 6.915 | 6.945 | 6.830 | 6.842 | 310,399 | -0.10(-1.49%) |
Jul 16, 2019 | 6.933 | 6.969 | 6.915 | 6.945 | 142,985 | +0.03(+0.44%) |
Jul 15, 2019 | 6.902 | 6.951 | 6.890 | 6.915 | 144,176 | +0.03(+0.44%) |
Jul 12, 2019 | 6.830 | 6.921 | 6.830 | 6.884 | 135,404 | +0.05(+0.80%) |
Jul 11, 2019 | 6.848 | 6.872 | 6.830 | 6.830 | 171,632 | -0.01(-0.18%) |
Jul 10, 2019 | 6.848 | 6.872 | 6.817 | 6.842 | 219,335 | +0.00(+0.00%) |
Jul 09, 2019 | 6.848 | 6.872 | 6.836 | 6.842 | 126,786 | -0.02(-0.35%) |
Jul 08, 2019 | 6.799 | 6.866 | 6.799 | 6.866 | 212,840 | +0.04(+0.62%) |
Jul 05, 2019 | 6.872 | 6.908 | 6.799 | 6.823 | 232,263 | -0.04(-0.62%) |
Jul 03, 2019 | 6.872 | 6.902 | 6.866 | 6.866 | 72,149 | +0.04(+0.53%) |
Jul 02, 2019 | 6.902 | 6.908 | 6.811 | 6.830 | 206,900 | -0.05(-0.71%) |
Jul 01, 2019 | 6.854 | 6.921 | 6.830 | 6.878 | 262,454 | +0.06(+0.89%) |
Jun 28, 2019 | 6.781 | 6.921 | 6.769 | 6.817 | 297,659 | +0.04(+0.63%) |
Jun 27, 2019 | 6.757 | 6.811 | 6.738 | 6.775 | 207,776 | +0.02(+0.27%) |
Jun 26, 2019 | 6.830 | 6.884 | 6.751 | 6.757 | 157,823 | -0.08(-1.15%) |
Jun 25, 2019 | 6.927 | 6.933 | 6.830 | 6.836 | 116,971 | -0.08(-1.14%) |
Jun 24, 2019 | 6.872 | 6.963 | 6.860 | 6.915 | 130,225 | +0.03(+0.44%) |
Jun 21, 2019 | 6.969 | 6.969 | 6.866 | 6.884 | 380,022 | -0.08(-1.22%) |
Jun 20, 2019 | 7.121 | 7.121 | 6.921 | 6.969 | 248,156 | -0.10(-1.46%) |
Jun 19, 2019 | 7.121 | 7.194 | 7.066 | 7.072 | 187,286 | -0.01(-0.09%) |
Jun 18, 2019 | 7.103 | 7.194 | 7.072 | 7.078 | 201,510 | -0.01(-0.19%) |
Jun 17, 2019 | 7.092 | 7.170 | 7.062 | 7.092 | 267,005 | +0.03(+0.43%) |
Jun 14, 2019 | 7.068 | 7.140 | 7.050 | 7.062 | 261,119 | +0.02(+0.26%) |
Jun 13, 2019 | 7.062 | 7.086 | 6.971 | 7.043 | 239,926 | -0.01(-0.09%) |
Jun 12, 2019 | 6.947 | 7.092 | 6.941 | 7.050 | 243,932 | +0.11(+1.57%) |
Jun 11, 2019 | 6.935 | 6.983 | 6.881 | 6.941 | 237,863 | +0.07(+1.05%) |
Jun 10, 2019 | 6.790 | 6.905 | 6.772 | 6.868 | 193,388 | +0.09(+1.34%) |
Jun 07, 2019 | 6.790 | 6.851 | 6.754 | 6.778 | 226,987 | +0.02(+0.36%) |
Jun 06, 2019 | 6.645 | 6.766 | 6.645 | 6.754 | 171,742 | +0.11(+1.63%) |
Jun 05, 2019 | 6.706 | 6.706 | 6.621 | 6.645 | 243,097 | -0.02(-0.36%) |
Jun 04, 2019 | 6.856 | 6.856 | 6.663 | 6.669 | 411,312 | -0.10(-1.52%) |
Jun 03, 2019 | 6.676 | 6.790 | 6.676 | 6.772 | 345,055 | +0.11(+1.62%) |
May 31, 2019 | 6.886 | 6.906 | 6.658 | 6.664 | 414,527 | -0.23(-3.30%) |
May 30, 2019 | 6.904 | 6.940 | 6.844 | 6.892 | 205,585 | +0.01(+0.09%) |
May 29, 2019 | 6.886 | 6.940 | 6.852 | 6.886 | 216,050 | -0.01(-0.17%) |
May 28, 2019 | 7.011 | 7.011 | 6.898 | 6.898 | 246,887 | -0.09(-1.29%) |
May 24, 2019 | 6.981 | 7.005 | 6.922 | 6.987 | 140,458 | +0.03(+0.43%) |
May 23, 2019 | 6.922 | 6.963 | 6.904 | 6.958 | 152,882 | +0.01(+0.09%) |
May 22, 2019 | 6.892 | 6.981 | 6.892 | 6.952 | 123,909 | +0.04(+0.52%) |
May 21, 2019 | 7.089 | 7.089 | 6.904 | 6.916 | 278,986 | -0.16(-2.30%) |
May 20, 2019 | 6.906 | 7.102 | 6.906 | 7.078 | 288,804 | +0.15(+2.24%) |
May 17, 2019 | 6.930 | 7.007 | 6.912 | 6.924 | 194,010 | -0.07(-0.94%) |
May 16, 2019 | 6.894 | 7.007 | 6.852 | 6.989 | 258,121 | +0.10(+1.38%) |
May 15, 2019 | 7.084 | 7.114 | 6.822 | 6.894 | 836,832 | -0.23(-3.18%) |
May 14, 2019 | 7.168 | 7.293 | 7.108 | 7.120 | 299,740 | -0.05(-0.66%) |
May 13, 2019 | 7.245 | 7.305 | 7.102 | 7.168 | 315,949 | -0.13(-1.71%) |
May 10, 2019 | 7.269 | 7.316 | 7.263 | 7.293 | 164,614 | +0.02(+0.33%) |
May 09, 2019 | 7.334 | 7.346 | 7.233 | 7.269 | 177,127 | -0.07(-0.89%) |
May 08, 2019 | 7.340 | 7.408 | 7.323 | 7.334 | 109,274 | -0.01(-0.16%) |
May 07, 2019 | 7.400 | 7.436 | 7.305 | 7.346 | 204,725 | -0.07(-0.88%) |
May 06, 2019 | 7.364 | 7.465 | 7.352 | 7.412 | 136,361 | +0.00(+0.00%) |
May 03, 2019 | 7.364 | 7.465 | 7.364 | 7.412 | 215,007 | +0.04(+0.57%) |
May 02, 2019 | 7.400 | 7.435 | 7.334 | 7.370 | 122,404 | -0.02(-0.32%) |