Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.380 | 6.830 | 6.380 | 6.550 | 13,875 | +0.10(+1.55%) |
Jul 30, 2019 | 6.440 | 6.450 | 6.410 | 6.450 | 961 | +0.07(+1.10%) |
Jul 29, 2019 | 6.390 | 6.390 | 6.380 | 6.380 | 1,908 | -0.02(-0.31%) |
Jul 26, 2019 | 6.430 | 6.450 | 6.316 | 6.400 | 17,600 | -0.04(-0.62%) |
Jul 25, 2019 | 6.420 | 6.440 | 6.350 | 6.440 | 10,918 | +0.07(+1.10%) |
Jul 24, 2019 | 6.240 | 6.370 | 6.163 | 6.370 | 7,540 | +0.08(+1.27%) |
Jul 23, 2019 | 6.280 | 6.300 | 6.220 | 6.290 | 7,088 | -0.09(-1.41%) |
Jul 22, 2019 | 6.350 | 6.380 | 6.320 | 6.380 | 916 | +0.08(+1.34%) |
Jul 19, 2019 | 6.251 | 6.330 | 6.250 | 6.296 | 5,100 | +0.04(+0.57%) |
Jul 18, 2019 | 6.350 | 6.350 | 6.260 | 6.260 | 5,952 | -0.17(-2.64%) |
Jul 17, 2019 | 6.430 | 6.430 | 6.430 | 193 | +0.00(+0.00%) | |
Jul 16, 2019 | 6.390 | 6.430 | 6.340 | 6.430 | 20,880 | +0.03(+0.50%) |
Jul 15, 2019 | 6.310 | 6.450 | 6.310 | 6.398 | 7,023 | +0.08(+1.24%) |
Jul 12, 2019 | 6.450 | 6.450 | 6.320 | 6.320 | 1,700 | -0.03(-0.47%) |
Jul 11, 2019 | 6.390 | 6.390 | 6.350 | 6.350 | 1,369 | +0.02(+0.32%) |
Jul 10, 2019 | 6.380 | 6.400 | 6.330 | 6.330 | 3,568 | -0.12(-1.86%) |
Jul 09, 2019 | 6.350 | 6.450 | 6.322 | 6.450 | 4,867 | +0.10(+1.56%) |
Jul 08, 2019 | 6.450 | 6.450 | 6.288 | 6.351 | 5,923 | -0.05(-0.77%) |
Jul 05, 2019 | 6.110 | 6.400 | 6.110 | 6.400 | 800 | +0.02(+0.29%) |
Jul 03, 2019 | 6.116 | 6.400 | 6.116 | 6.381 | 600 | -0.02(-0.29%) |
Jul 02, 2019 | 6.330 | 6.410 | 6.130 | 6.400 | 5,864 | -0.05(-0.78%) |
Jul 01, 2019 | 6.240 | 6.450 | 6.230 | 6.450 | 1,457 | +0.00(+0.00%) |
Jun 28, 2019 | 6.090 | 6.450 | 6.070 | 6.450 | 11,200 | +0.08(+1.26%) |
Jun 27, 2019 | 6.100 | 6.377 | 6.100 | 6.370 | 4,602 | +0.34(+5.64%) |
Jun 26, 2019 | 6.110 | 6.370 | 6.000 | 6.030 | 8,909 | -0.14(-2.27%) |
Jun 25, 2019 | 6.050 | 6.320 | 6.050 | 6.170 | 15,136 | +0.15(+2.49%) |
Jun 24, 2019 | 6.150 | 6.270 | 5.950 | 6.020 | 6,945 | -0.05(-0.82%) |
Jun 21, 2019 | 6.150 | 6.300 | 5.990 | 6.070 | 9,300 | +0.07(+1.17%) |
Jun 20, 2019 | 6.250 | 6.250 | 5.960 | 6.000 | 12,165 | -0.12(-1.96%) |
Jun 19, 2019 | 6.062 | 6.250 | 6.062 | 6.120 | 15,500 | -0.06(-1.05%) |
Jun 18, 2019 | 6.350 | 6.380 | 6.185 | 6.185 | 863 | +0.17(+2.74%) |
Jun 17, 2019 | 6.080 | 6.300 | 6.020 | 6.020 | 6,081 | -0.25(-3.99%) |
Jun 14, 2019 | 6.130 | 6.290 | 6.080 | 6.270 | 8,200 | +0.02(+0.32%) |
Jun 13, 2019 | 6.450 | 6.450 | 6.133 | 6.250 | 9,380 | -0.18(-2.80%) |
Jun 12, 2019 | 6.181 | 6.520 | 6.181 | 6.430 | 2,206 | +0.18(+2.88%) |
Jun 11, 2019 | 6.270 | 6.390 | 6.250 | 6.250 | 7,086 | -0.25(-3.85%) |
Jun 10, 2019 | 6.080 | 6.560 | 6.080 | 6.500 | 21,907 | +0.34(+5.52%) |
Jun 07, 2019 | 6.060 | 6.160 | 6.060 | 6.160 | 4,200 | +0.04(+0.65%) |
Jun 06, 2019 | 6.085 | 6.120 | 6.085 | 6.120 | 768 | -0.03(-0.49%) |
Jun 05, 2019 | 6.240 | 6.240 | 6.020 | 6.150 | 6,246 | +0.00(+0.00%) |
Jun 04, 2019 | 5.692 | 6.240 | 5.692 | 6.150 | 4,252 | -0.09(-1.44%) |
Jun 03, 2019 | 5.980 | 6.420 | 5.980 | 6.240 | 33,720 | +0.09(+1.46%) |
May 31, 2019 | 6.030 | 6.190 | 5.980 | 6.150 | 15,200 | +0.04(+0.65%) |
May 30, 2019 | 6.110 | 6.184 | 6.080 | 6.110 | 12,696 | -0.10(-1.61%) |
May 29, 2019 | 6.130 | 6.210 | 6.100 | 6.210 | 542 | -0.04(-0.71%) |
May 28, 2019 | 6.280 | 6.313 | 6.250 | 6.255 | 8,375 | -0.09(-1.35%) |
May 24, 2019 | 6.454 | 6.454 | 6.160 | 6.340 | 3,000 | +0.09(+1.44%) |
May 23, 2019 | 6.223 | 6.250 | 6.060 | 6.250 | 3,692 | -0.23(-3.55%) |
May 22, 2019 | 6.729 | 6.729 | 6.470 | 6.480 | 744 | +0.16(+2.53%) |
May 21, 2019 | 6.250 | 6.422 | 6.090 | 6.320 | 4,332 | -0.13(-2.00%) |
May 20, 2019 | 6.510 | 6.510 | 6.250 | 6.449 | 2,877 | -0.19(-2.88%) |
May 17, 2019 | 6.700 | 6.724 | 6.290 | 6.640 | 2,900 | -0.06(-0.90%) |
May 16, 2019 | 6.790 | 6.900 | 6.110 | 6.700 | 10,017 | -0.09(-1.33%) |
May 15, 2019 | 6.563 | 6.790 | 6.563 | 6.790 | 924 | -0.10(-1.45%) |
May 14, 2019 | 6.800 | 6.900 | 6.679 | 6.890 | 24,867 | +0.03(+0.44%) |
May 13, 2019 | 6.020 | 6.860 | 6.020 | 6.860 | 807 | +0.18(+2.69%) |
May 10, 2019 | 6.689 | 6.689 | 6.680 | 6.680 | 800 | -0.09(-1.33%) |
May 09, 2019 | 6.663 | 6.770 | 6.192 | 6.770 | 44,984 | +0.02(+0.30%) |
May 08, 2019 | 6.860 | 6.887 | 6.600 | 6.750 | 1,456 | -0.25(-3.57%) |
May 07, 2019 | 6.630 | 7.000 | 6.500 | 7.000 | 5,084 | +0.21(+3.09%) |
May 06, 2019 | 6.760 | 6.790 | 6.733 | 6.790 | 1,067 | +0.05(+0.74%) |
May 03, 2019 | 6.780 | 6.900 | 6.640 | 6.740 | 19,200 | -0.14(-2.02%) |
May 02, 2019 | 6.730 | 6.955 | 6.730 | 6.879 | 1,786 | +0.25(+3.84%) |