Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.427 | 6.440 | 6.408 | 6.433 | 21,659 | +0.01(+0.20%) |
Jul 30, 2019 | 6.446 | 6.480 | 6.408 | 6.421 | 67,998 | -0.05(-0.78%) |
Jul 29, 2019 | 6.496 | 6.509 | 6.446 | 6.471 | 22,523 | -0.01(-0.19%) |
Jul 26, 2019 | 6.484 | 6.503 | 6.452 | 6.484 | 27,376 | +0.01(+0.10%) |
Jul 25, 2019 | 6.515 | 6.521 | 6.465 | 6.477 | 49,606 | -0.04(-0.58%) |
Jul 24, 2019 | 6.484 | 6.515 | 6.465 | 6.515 | 54,043 | +0.04(+0.58%) |
Jul 23, 2019 | 6.547 | 6.547 | 6.452 | 6.477 | 63,073 | -0.05(-0.77%) |
Jul 22, 2019 | 6.572 | 6.572 | 6.515 | 6.528 | 26,202 | -0.02(-0.29%) |
Jul 19, 2019 | 6.547 | 6.558 | 6.531 | 6.547 | 38,677 | +0.00(+0.00%) |
Jul 18, 2019 | 6.553 | 6.615 | 6.515 | 6.547 | 85,559 | -0.04(-0.57%) |
Jul 17, 2019 | 6.572 | 6.597 | 6.547 | 6.584 | 26,272 | +0.04(+0.67%) |
Jul 16, 2019 | 6.496 | 6.553 | 6.496 | 6.540 | 20,879 | -0.01(-0.19%) |
Jul 15, 2019 | 6.565 | 6.566 | 6.521 | 6.553 | 38,765 | +0.00(+0.00%) |
Jul 12, 2019 | 6.603 | 6.603 | 6.553 | 6.553 | 25,148 | -0.03(-0.48%) |
Jul 11, 2019 | 6.547 | 6.598 | 6.547 | 6.584 | 50,927 | +0.00(+0.00%) |
Jul 10, 2019 | 6.578 | 6.584 | 6.496 | 6.584 | 45,573 | +0.06(+0.87%) |
Jul 09, 2019 | 6.540 | 6.566 | 6.515 | 6.528 | 30,808 | -0.01(-0.19%) |
Jul 08, 2019 | 6.496 | 6.566 | 6.496 | 6.540 | 47,274 | -0.03(-0.48%) |
Jul 05, 2019 | 6.609 | 6.616 | 6.539 | 6.572 | 35,335 | -0.02(-0.29%) |
Jul 03, 2019 | 6.547 | 6.594 | 6.547 | 6.591 | 20,214 | +0.08(+1.16%) |
Jul 02, 2019 | 6.485 | 6.547 | 6.485 | 6.515 | 23,693 | +0.03(+0.48%) |
Jul 01, 2019 | 6.528 | 6.559 | 6.471 | 6.484 | 38,843 | -0.04(-0.58%) |
Jun 28, 2019 | 6.496 | 6.565 | 6.496 | 6.521 | 24,989 | +0.02(+0.29%) |
Jun 27, 2019 | 6.496 | 6.534 | 6.496 | 6.503 | 24,976 | +0.01(+0.19%) |
Jun 26, 2019 | 6.490 | 6.534 | 6.490 | 6.490 | 25,715 | -0.02(-0.29%) |
Jun 25, 2019 | 6.509 | 6.534 | 6.496 | 6.509 | 46,924 | -0.03(-0.38%) |
Jun 24, 2019 | 6.521 | 6.565 | 6.521 | 6.534 | 65,055 | +0.01(+0.10%) |
Jun 21, 2019 | 6.565 | 6.597 | 6.528 | 6.528 | 46,158 | -0.08(-1.14%) |
Jun 20, 2019 | 6.565 | 6.634 | 6.553 | 6.603 | 99,262 | +0.04(+0.67%) |
Jun 19, 2019 | 6.565 | 6.565 | 6.516 | 6.559 | 32,193 | +0.01(+0.10%) |
Jun 18, 2019 | 6.597 | 6.597 | 6.547 | 6.553 | 40,829 | +0.01(+0.10%) |
Jun 17, 2019 | 6.572 | 6.578 | 6.540 | 6.547 | 22,078 | -0.01(-0.10%) |
Jun 14, 2019 | 6.559 | 6.572 | 6.490 | 6.553 | 38,518 | +0.01(+0.19%) |
Jun 13, 2019 | 6.553 | 6.572 | 6.485 | 6.540 | 31,733 | +0.00(+0.00%) |
Jun 12, 2019 | 6.565 | 6.568 | 6.496 | 6.540 | 21,264 | +0.01(+0.10%) |
Jun 11, 2019 | 6.547 | 6.559 | 6.459 | 6.534 | 14,902 | +0.04(+0.58%) |
Jun 10, 2019 | 6.490 | 6.541 | 6.465 | 6.496 | 40,471 | -0.03(-0.48%) |
Jun 07, 2019 | 6.515 | 6.565 | 6.471 | 6.528 | 24,830 | +0.06(+0.97%) |
Jun 06, 2019 | 6.427 | 6.471 | 6.421 | 6.465 | 49,964 | +0.01(+0.19%) |
Jun 05, 2019 | 6.402 | 6.465 | 6.390 | 6.452 | 27,704 | +0.08(+1.28%) |
Jun 04, 2019 | 6.406 | 6.406 | 6.364 | 6.371 | 29,339 | +0.01(+0.17%) |
Jun 03, 2019 | 6.345 | 6.421 | 6.308 | 6.360 | 56,117 | +0.01(+0.19%) |
May 31, 2019 | 6.320 | 6.396 | 6.295 | 6.348 | 45,681 | +0.01(+0.14%) |
May 30, 2019 | 6.320 | 6.402 | 6.295 | 6.339 | 28,534 | +0.01(+0.20%) |
May 29, 2019 | 6.339 | 6.389 | 6.283 | 6.327 | 58,973 | -0.02(-0.30%) |
May 28, 2019 | 6.421 | 6.490 | 6.345 | 6.345 | 48,253 | -0.08(-1.17%) |
May 24, 2019 | 6.471 | 6.496 | 6.314 | 6.421 | 114,760 | -0.03(-0.39%) |
May 23, 2019 | 6.553 | 6.559 | 6.408 | 6.446 | 108,404 | -0.11(-1.63%) |
May 22, 2019 | 6.578 | 6.591 | 6.547 | 6.553 | 34,736 | -0.01(-0.10%) |
May 21, 2019 | 6.522 | 6.596 | 6.522 | 6.559 | 35,267 | +0.04(+0.66%) |
May 20, 2019 | 6.510 | 6.559 | 6.504 | 6.516 | 35,912 | -0.02(-0.28%) |
May 17, 2019 | 6.516 | 6.614 | 6.516 | 6.535 | 47,427 | -0.04(-0.56%) |
May 16, 2019 | 6.670 | 6.706 | 6.556 | 6.571 | 103,350 | -0.12(-1.83%) |
May 15, 2019 | 6.602 | 6.737 | 6.602 | 6.694 | 30,211 | +0.06(+0.92%) |
May 14, 2019 | 6.786 | 6.817 | 6.516 | 6.633 | 203,848 | -0.27(-3.91%) |
May 13, 2019 | 6.915 | 6.915 | 6.861 | 6.903 | 44,260 | +0.02(+0.36%) |
May 10, 2019 | 6.755 | 6.884 | 6.749 | 6.878 | 36,344 | +0.12(+1.82%) |
May 09, 2019 | 6.731 | 6.774 | 6.731 | 6.755 | 24,994 | -0.01(-0.18%) |
May 08, 2019 | 6.774 | 6.841 | 6.755 | 6.768 | 24,239 | -0.06(-0.81%) |
May 07, 2019 | 6.854 | 6.897 | 6.786 | 6.823 | 34,150 | -0.04(-0.54%) |
May 06, 2019 | 6.823 | 6.872 | 6.817 | 6.860 | 15,085 | +0.01(+0.18%) |
May 03, 2019 | 6.890 | 6.930 | 6.841 | 6.847 | 59,487 | -0.04(-0.62%) |
May 02, 2019 | 6.952 | 6.968 | 6.887 | 6.890 | 26,490 | -0.06(-0.80%) |