Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.450 | 6.510 | 6.270 | 6.380 | 32,002,078 | -0.06(-0.93%) |
Jul 30, 2019 | 6.370 | 6.450 | 6.330 | 6.440 | 12,227,544 | +0.03(+0.47%) |
Jul 29, 2019 | 6.510 | 6.520 | 6.310 | 6.410 | 15,077,025 | -0.05(-0.77%) |
Jul 26, 2019 | 6.400 | 6.520 | 6.380 | 6.460 | 20,887,900 | +0.09(+1.41%) |
Jul 25, 2019 | 6.380 | 6.450 | 6.300 | 6.370 | 13,369,884 | +0.03(+0.47%) |
Jul 24, 2019 | 6.250 | 6.360 | 6.240 | 6.340 | 12,448,943 | +0.09(+1.44%) |
Jul 23, 2019 | 6.330 | 6.340 | 6.180 | 6.250 | 20,512,120 | -0.03(-0.48%) |
Jul 22, 2019 | 6.340 | 6.390 | 6.260 | 6.280 | 17,043,168 | +0.00(+0.00%) |
Jul 19, 2019 | 6.370 | 6.400 | 6.270 | 6.280 | 29,113,100 | -0.02(-0.32%) |
Jul 18, 2019 | 6.230 | 6.350 | 6.090 | 6.300 | 42,688,844 | +0.07(+1.12%) |
Jul 17, 2019 | 6.310 | 6.310 | 6.150 | 6.230 | 21,314,080 | -0.06(-0.95%) |
Jul 16, 2019 | 6.310 | 6.320 | 6.210 | 6.290 | 21,395,398 | -0.04(-0.63%) |
Jul 15, 2019 | 6.290 | 6.380 | 6.280 | 6.330 | 21,548,740 | +0.06(+0.96%) |
Jul 12, 2019 | 6.270 | 6.290 | 6.160 | 6.270 | 16,152,600 | +0.01(+0.16%) |
Jul 11, 2019 | 6.310 | 6.350 | 6.180 | 6.260 | 16,357,795 | -0.03(-0.48%) |
Jul 10, 2019 | 6.200 | 6.300 | 6.190 | 6.290 | 20,100,258 | +0.07(+1.13%) |
Jul 09, 2019 | 6.130 | 6.240 | 6.120 | 6.220 | 16,039,750 | +0.05(+0.81%) |
Jul 08, 2019 | 6.210 | 6.220 | 6.150 | 6.170 | 19,467,980 | -0.09(-1.44%) |
Jul 05, 2019 | 6.200 | 6.280 | 6.110 | 6.260 | 9,556,800 | +0.06(+0.97%) |
Jul 03, 2019 | 6.300 | 6.310 | 6.130 | 6.200 | 24,822,800 | -0.09(-1.43%) |
Jul 02, 2019 | 6.250 | 6.340 | 6.230 | 6.290 | 13,798,973 | +0.04(+0.56%) |
Jul 01, 2019 | 6.200 | 6.280 | 6.160 | 6.255 | 16,876,408 | +0.12(+2.04%) |
Jun 28, 2019 | 6.060 | 6.155 | 5.960 | 6.130 | 21,703,998 | +0.09(+1.49%) |
Jun 27, 2019 | 5.850 | 6.090 | 5.840 | 6.040 | 16,413,237 | +0.20(+3.42%) |
Jun 26, 2019 | 5.910 | 5.950 | 5.800 | 5.840 | 13,742,745 | -0.03(-0.51%) |
Jun 25, 2019 | 5.970 | 6.090 | 5.860 | 5.870 | 15,156,500 | -0.12(-2.00%) |
Jun 24, 2019 | 6.010 | 6.030 | 5.910 | 5.990 | 20,945,406 | -0.06(-0.99%) |
Jun 21, 2019 | 6.040 | 6.056 | 5.970 | 6.050 | 48,550,200 | -0.02(-0.33%) |
Jun 20, 2019 | 6.090 | 6.140 | 6.010 | 6.070 | 18,712,766 | +0.00(+0.00%) |
Jun 19, 2019 | 6.040 | 6.080 | 6.000 | 6.070 | 13,553,394 | +0.03(+0.50%) |
Jun 18, 2019 | 6.080 | 6.120 | 6.010 | 6.040 | 17,914,680 | +0.02(+0.33%) |
Jun 17, 2019 | 6.200 | 6.230 | 6.000 | 6.020 | 28,036,448 | -0.18(-2.90%) |
Jun 14, 2019 | 6.240 | 6.250 | 6.060 | 6.200 | 14,668,800 | -0.03(-0.48%) |
Jun 13, 2019 | 6.210 | 6.240 | 6.160 | 6.230 | 17,450,864 | +0.04(+0.65%) |
Jun 12, 2019 | 6.220 | 6.250 | 6.140 | 6.190 | 31,467,092 | -0.08(-1.28%) |
Jun 11, 2019 | 6.260 | 6.330 | 6.200 | 6.270 | 22,777,496 | -0.03(-0.48%) |
Jun 10, 2019 | 6.490 | 6.530 | 6.260 | 6.300 | 18,014,180 | -0.16(-2.48%) |
Jun 07, 2019 | 6.470 | 6.545 | 6.430 | 6.460 | 8,483,500 | -0.03(-0.46%) |
Jun 06, 2019 | 6.460 | 6.550 | 6.430 | 6.490 | 14,357,821 | +0.04(+0.62%) |
Jun 05, 2019 | 6.390 | 6.460 | 6.260 | 6.450 | 13,083,094 | +0.15(+2.38%) |
Jun 04, 2019 | 6.130 | 6.350 | 6.110 | 6.300 | 13,559,775 | +0.21(+3.45%) |
Jun 03, 2019 | 6.270 | 6.290 | 6.040 | 6.090 | 17,441,668 | -0.20(-3.18%) |
May 31, 2019 | 6.180 | 6.360 | 6.160 | 6.290 | 14,850,900 | +0.02(+0.32%) |
May 30, 2019 | 6.420 | 6.450 | 6.210 | 6.270 | 16,401,614 | +0.08(+1.29%) |
May 29, 2019 | 6.090 | 6.210 | 6.030 | 6.190 | 13,570,174 | +0.06(+0.98%) |
May 28, 2019 | 6.130 | 6.250 | 6.100 | 6.130 | 13,387,186 | +0.07(+1.16%) |
May 24, 2019 | 6.150 | 6.160 | 6.020 | 6.060 | 8,237,600 | -0.01(-0.16%) |
May 23, 2019 | 6.150 | 6.210 | 5.970 | 6.070 | 14,308,564 | -0.14(-2.25%) |
May 22, 2019 | 6.170 | 6.220 | 6.160 | 6.210 | 8,889,627 | +0.04(+0.65%) |
May 21, 2019 | 6.190 | 6.230 | 6.120 | 6.170 | 16,628,144 | +0.02(+0.33%) |
May 20, 2019 | 6.100 | 6.300 | 6.060 | 6.150 | 17,093,134 | -0.04(-0.65%) |
May 17, 2019 | 6.180 | 6.215 | 6.105 | 6.190 | 10,075,700 | -0.04(-0.64%) |
May 16, 2019 | 6.190 | 6.310 | 6.180 | 6.230 | 12,172,527 | +0.04(+0.65%) |
May 15, 2019 | 6.010 | 6.280 | 6.000 | 6.190 | 18,236,686 | +0.18(+3.00%) |
May 14, 2019 | 5.930 | 6.090 | 5.920 | 6.010 | 21,111,492 | +0.13(+2.21%) |
May 13, 2019 | 5.840 | 5.930 | 5.750 | 5.880 | 18,588,330 | -0.06(-1.01%) |
May 10, 2019 | 5.940 | 6.020 | 5.855 | 5.940 | 20,204,700 | +0.00(+0.00%) |
May 09, 2019 | 6.000 | 6.010 | 5.870 | 5.940 | 29,560,712 | -0.10(-1.66%) |
May 08, 2019 | 6.100 | 6.160 | 6.030 | 6.040 | 23,889,260 | -0.05(-0.82%) |
May 07, 2019 | 6.140 | 6.160 | 6.010 | 6.090 | 18,414,332 | -0.08(-1.30%) |
May 06, 2019 | 5.860 | 6.180 | 5.820 | 6.170 | 18,504,730 | +0.14(+2.32%) |
May 03, 2019 | 5.910 | 6.070 | 5.770 | 6.030 | 33,778,900 | +0.21(+3.61%) |
May 02, 2019 | 6.230 | 6.280 | 5.720 | 5.820 | 77,680,904 | +0.31(+5.63%) |