Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.421 | 6.433 | 6.402 | 6.427 | 21,681 | +0.01(+0.20%) |
Jul 30, 2019 | 6.440 | 6.474 | 6.402 | 6.415 | 68,065 | -0.05(-0.78%) |
Jul 29, 2019 | 6.490 | 6.502 | 6.440 | 6.465 | 22,546 | -0.01(-0.19%) |
Jul 26, 2019 | 6.477 | 6.496 | 6.446 | 6.477 | 27,404 | +0.01(+0.10%) |
Jul 25, 2019 | 6.509 | 6.515 | 6.458 | 6.471 | 49,655 | -0.04(-0.58%) |
Jul 24, 2019 | 6.477 | 6.509 | 6.459 | 6.509 | 54,097 | +0.04(+0.58%) |
Jul 23, 2019 | 6.540 | 6.540 | 6.446 | 6.471 | 63,136 | -0.05(-0.77%) |
Jul 22, 2019 | 6.565 | 6.565 | 6.509 | 6.521 | 26,228 | -0.02(-0.29%) |
Jul 19, 2019 | 6.540 | 6.551 | 6.525 | 6.540 | 38,716 | +0.00(+0.00%) |
Jul 18, 2019 | 6.546 | 6.608 | 6.509 | 6.540 | 85,644 | -0.04(-0.57%) |
Jul 17, 2019 | 6.565 | 6.590 | 6.540 | 6.578 | 26,298 | +0.04(+0.67%) |
Jul 16, 2019 | 6.490 | 6.546 | 6.490 | 6.534 | 20,900 | -0.01(-0.19%) |
Jul 15, 2019 | 6.559 | 6.559 | 6.515 | 6.546 | 38,803 | +0.00(+0.00%) |
Jul 12, 2019 | 6.597 | 6.597 | 6.546 | 6.546 | 25,173 | -0.03(-0.48%) |
Jul 11, 2019 | 6.540 | 6.592 | 6.540 | 6.578 | 50,978 | +0.00(+0.00%) |
Jul 10, 2019 | 6.571 | 6.578 | 6.490 | 6.578 | 45,618 | +0.06(+0.87%) |
Jul 09, 2019 | 6.534 | 6.559 | 6.509 | 6.521 | 30,839 | -0.01(-0.19%) |
Jul 08, 2019 | 6.490 | 6.559 | 6.490 | 6.534 | 47,321 | -0.03(-0.48%) |
Jul 05, 2019 | 6.603 | 6.609 | 6.532 | 6.565 | 35,370 | -0.02(-0.29%) |
Jul 03, 2019 | 6.540 | 6.588 | 6.540 | 6.584 | 20,234 | +0.08(+1.16%) |
Jul 02, 2019 | 6.479 | 6.540 | 6.479 | 6.509 | 23,717 | +0.03(+0.48%) |
Jul 01, 2019 | 6.521 | 6.553 | 6.465 | 6.477 | 38,882 | -0.04(-0.58%) |
Jun 28, 2019 | 6.490 | 6.559 | 6.490 | 6.515 | 25,014 | +0.02(+0.29%) |
Jun 27, 2019 | 6.490 | 6.527 | 6.490 | 6.496 | 25,001 | +0.01(+0.19%) |
Jun 26, 2019 | 6.484 | 6.527 | 6.484 | 6.484 | 25,740 | -0.02(-0.29%) |
Jun 25, 2019 | 6.502 | 6.527 | 6.490 | 6.502 | 46,971 | -0.03(-0.38%) |
Jun 24, 2019 | 6.515 | 6.559 | 6.515 | 6.527 | 65,119 | +0.01(+0.10%) |
Jun 21, 2019 | 6.559 | 6.590 | 6.521 | 6.521 | 46,204 | -0.08(-1.14%) |
Jun 20, 2019 | 6.559 | 6.628 | 6.546 | 6.597 | 99,360 | +0.04(+0.67%) |
Jun 19, 2019 | 6.559 | 6.559 | 6.509 | 6.553 | 32,225 | +0.01(+0.10%) |
Jun 18, 2019 | 6.590 | 6.590 | 6.540 | 6.546 | 40,870 | +0.01(+0.10%) |
Jun 17, 2019 | 6.565 | 6.571 | 6.534 | 6.540 | 22,100 | -0.01(-0.10%) |
Jun 14, 2019 | 6.553 | 6.565 | 6.484 | 6.546 | 38,556 | +0.01(+0.19%) |
Jun 13, 2019 | 6.546 | 6.565 | 6.478 | 6.534 | 31,764 | +0.00(+0.00%) |
Jun 12, 2019 | 6.559 | 6.561 | 6.490 | 6.534 | 21,286 | +0.01(+0.10%) |
Jun 11, 2019 | 6.540 | 6.553 | 6.452 | 6.527 | 14,917 | +0.04(+0.58%) |
Jun 10, 2019 | 6.484 | 6.534 | 6.459 | 6.490 | 40,511 | -0.03(-0.48%) |
Jun 07, 2019 | 6.509 | 6.559 | 6.465 | 6.521 | 24,854 | +0.06(+0.97%) |
Jun 06, 2019 | 6.421 | 6.465 | 6.415 | 6.458 | 50,014 | +0.01(+0.19%) |
Jun 05, 2019 | 6.396 | 6.458 | 6.383 | 6.446 | 27,732 | +0.08(+1.28%) |
Jun 04, 2019 | 6.399 | 6.399 | 6.358 | 6.364 | 29,368 | +0.01(+0.17%) |
Jun 03, 2019 | 6.339 | 6.415 | 6.302 | 6.353 | 56,173 | +0.01(+0.19%) |
May 31, 2019 | 6.314 | 6.389 | 6.289 | 6.342 | 45,726 | +0.01(+0.14%) |
May 30, 2019 | 6.314 | 6.396 | 6.289 | 6.333 | 28,562 | +0.01(+0.20%) |
May 29, 2019 | 6.333 | 6.383 | 6.276 | 6.320 | 59,032 | -0.02(-0.30%) |
May 28, 2019 | 6.415 | 6.484 | 6.339 | 6.339 | 48,301 | -0.08(-1.17%) |
May 24, 2019 | 6.465 | 6.490 | 6.308 | 6.415 | 114,874 | -0.03(-0.39%) |
May 23, 2019 | 6.546 | 6.553 | 6.402 | 6.440 | 108,512 | -0.11(-1.63%) |
May 22, 2019 | 6.571 | 6.584 | 6.540 | 6.546 | 34,771 | -0.01(-0.10%) |
May 21, 2019 | 6.516 | 6.589 | 6.516 | 6.553 | 35,302 | +0.04(+0.66%) |
May 20, 2019 | 6.504 | 6.553 | 6.497 | 6.510 | 35,948 | -0.02(-0.28%) |
May 17, 2019 | 6.510 | 6.608 | 6.510 | 6.528 | 47,474 | -0.04(-0.56%) |
May 16, 2019 | 6.663 | 6.700 | 6.549 | 6.565 | 103,453 | -0.12(-1.83%) |
May 15, 2019 | 6.596 | 6.730 | 6.596 | 6.687 | 30,241 | +0.06(+0.93%) |
May 14, 2019 | 6.779 | 6.810 | 6.510 | 6.626 | 204,051 | -0.27(-3.91%) |
May 13, 2019 | 6.908 | 6.908 | 6.854 | 6.896 | 44,304 | +0.02(+0.36%) |
May 10, 2019 | 6.749 | 6.877 | 6.743 | 6.871 | 36,380 | +0.12(+1.82%) |
May 09, 2019 | 6.724 | 6.767 | 6.724 | 6.749 | 25,019 | -0.01(-0.18%) |
May 08, 2019 | 6.767 | 6.835 | 6.749 | 6.761 | 24,264 | -0.06(-0.81%) |
May 07, 2019 | 6.847 | 6.890 | 6.779 | 6.816 | 34,184 | -0.04(-0.54%) |
May 06, 2019 | 6.816 | 6.865 | 6.810 | 6.853 | 15,100 | +0.01(+0.18%) |
May 03, 2019 | 6.884 | 6.923 | 6.835 | 6.841 | 59,546 | -0.04(-0.62%) |
May 02, 2019 | 6.945 | 6.961 | 6.880 | 6.884 | 26,517 | -0.06(-0.79%) |