Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.800 | 6.804 | 6.650 | 6.692 | 25,144 | -0.11(-1.59%) |
Jul 30, 2019 | 6.862 | 6.884 | 6.800 | 6.800 | 4,897 | -0.08(-1.12%) |
Jul 29, 2019 | 6.892 | 6.911 | 6.877 | 6.877 | 8,518 | -0.02(-0.22%) |
Jul 26, 2019 | 6.971 | 6.971 | 6.877 | 6.892 | 15,141 | -0.01(-0.13%) |
Jul 25, 2019 | 6.885 | 6.985 | 6.885 | 6.902 | 22,907 | +0.04(+0.63%) |
Jul 24, 2019 | 6.832 | 6.864 | 6.832 | 6.858 | 4,083 | -0.00(-0.05%) |
Jul 23, 2019 | 6.885 | 6.885 | 6.862 | 6.862 | 2,914 | +0.05(+0.68%) |
Jul 22, 2019 | 6.800 | 6.824 | 6.800 | 6.815 | 3,045 | -0.01(-0.11%) |
Jul 19, 2019 | 6.807 | 6.838 | 6.800 | 6.823 | 6,341 | +0.01(+0.11%) |
Jul 18, 2019 | 6.815 | 6.865 | 6.807 | 6.815 | 9,042 | -0.05(-0.68%) |
Jul 17, 2019 | 6.906 | 6.906 | 6.800 | 6.862 | 11,474 | -0.03(-0.45%) |
Jul 16, 2019 | 6.900 | 6.900 | 6.892 | 6.892 | 1,168 | -0.02(-0.27%) |
Jul 15, 2019 | 6.912 | 6.939 | 6.902 | 6.911 | 6,280 | +0.03(+0.50%) |
Jul 12, 2019 | 6.884 | 6.930 | 6.838 | 6.877 | 14,235 | -0.03(-0.45%) |
Jul 11, 2019 | 6.958 | 6.958 | 6.903 | 6.908 | 19,200 | -0.04(-0.62%) |
Jul 10, 2019 | 6.951 | 6.951 | 117 | +0.00(+0.00%) | ||
Jul 09, 2019 | 6.954 | 6.993 | 6.951 | 6.951 | 12,399 | -0.04(-0.60%) |
Jul 08, 2019 | 7.016 | 7.070 | 6.993 | 6.993 | 4,529 | -0.03(-0.44%) |
Jul 05, 2019 | 6.954 | 7.047 | 6.954 | 7.024 | 3,494 | -0.01(-0.11%) |
Jul 03, 2019 | 7.055 | 7.078 | 6.892 | 7.032 | 29,248 | -0.01(-0.11%) |
Jul 02, 2019 | 6.993 | 7.055 | 6.993 | 7.039 | 3,085 | +0.08(+1.22%) |
Jul 01, 2019 | 7.008 | 7.029 | 6.950 | 6.954 | 20,040 | +0.02(+0.33%) |
Jun 28, 2019 | 6.970 | 7.047 | 6.904 | 6.931 | 4,270 | -0.08(-1.10%) |
Jun 27, 2019 | 6.877 | 7.016 | 6.877 | 7.008 | 4,074 | +0.09(+1.34%) |
Jun 26, 2019 | 6.900 | 7.020 | 6.900 | 6.916 | 5,385 | +0.07(+1.02%) |
Jun 25, 2019 | 6.868 | 6.868 | 6.823 | 6.846 | 25,790 | -0.02(-0.30%) |
Jun 24, 2019 | 6.789 | 6.900 | 6.781 | 6.867 | 10,939 | -0.05(-0.71%) |
Jun 21, 2019 | 6.916 | 6.916 | 6.916 | 6.916 | 129 | +0.00(+0.00%) |
Jun 20, 2019 | 6.900 | 6.916 | 6.900 | 6.916 | 2,016 | +0.02(+0.24%) |
Jun 19, 2019 | 6.861 | 6.907 | 6.778 | 6.899 | 7,320 | +0.01(+0.12%) |
Jun 18, 2019 | 6.930 | 6.976 | 6.754 | 6.891 | 18,587 | +0.01(+0.11%) |
Jun 17, 2019 | 6.884 | 6.922 | 6.883 | 6.883 | 4,564 | +0.01(+0.21%) |
Jun 14, 2019 | 6.876 | 6.879 | 6.855 | 6.869 | 3,275 | -0.01(-0.11%) |
Jun 13, 2019 | 6.867 | 6.881 | 6.831 | 6.876 | 5,769 | +0.01(+0.11%) |
Jun 12, 2019 | 6.884 | 6.884 | 6.817 | 6.869 | 5,081 | -0.02(-0.22%) |
Jun 11, 2019 | 6.917 | 6.917 | 6.876 | 6.884 | 9,515 | +0.02(+0.22%) |
Jun 10, 2019 | 6.846 | 6.919 | 6.835 | 6.869 | 20,541 | -0.04(-0.55%) |
Jun 07, 2019 | 6.884 | 6.938 | 6.876 | 6.907 | 7,075 | +0.03(+0.44%) |
Jun 06, 2019 | 6.928 | 6.939 | 6.861 | 6.876 | 5,250 | -0.08(-1.10%) |
Jun 05, 2019 | 6.870 | 6.957 | 6.870 | 6.953 | 1,851 | +0.00(+0.06%) |
Jun 04, 2019 | 6.815 | 6.948 | 6.815 | 6.948 | 2,230 | +0.15(+2.18%) |
Jun 03, 2019 | 6.747 | 6.800 | 6.716 | 6.800 | 10,656 | +0.04(+0.63%) |
May 31, 2019 | 6.843 | 6.843 | 6.724 | 6.757 | 4,979 | +0.00(+0.05%) |
May 30, 2019 | 6.716 | 6.862 | 6.716 | 6.754 | 6,843 | -0.02(-0.34%) |
May 29, 2019 | 6.716 | 6.793 | 6.716 | 6.777 | 6,591 | +0.00(+0.00%) |
May 28, 2019 | 6.762 | 6.869 | 6.762 | 6.777 | 7,404 | -0.05(-0.76%) |
May 24, 2019 | 6.960 | 6.960 | 6.828 | 6.829 | 3,144 | -0.00(-0.02%) |
May 23, 2019 | 6.930 | 6.930 | 6.693 | 6.831 | 25,125 | -0.12(-1.76%) |
May 22, 2019 | 6.976 | 7.136 | 6.876 | 6.953 | 13,770 | -0.15(-2.15%) |
May 21, 2019 | 6.907 | 7.105 | 6.907 | 7.105 | 11,819 | +0.19(+2.76%) |
May 20, 2019 | 6.907 | 6.915 | 6.907 | 6.915 | 8,014 | +0.01(+0.11%) |
May 17, 2019 | 6.907 | 6.976 | 6.907 | 6.907 | 14,150 | -0.07(-0.98%) |
May 16, 2019 | 6.892 | 7.053 | 6.892 | 6.976 | 3,801 | -0.03(-0.42%) |
May 15, 2019 | 6.806 | 7.005 | 6.806 | 7.005 | 3,587 | +0.08(+1.08%) |
May 14, 2019 | 6.938 | 7.051 | 6.930 | 6.930 | 26,965 | -0.01(-0.11%) |
May 13, 2019 | 6.945 | 7.023 | 6.938 | 6.938 | 9,550 | -0.13(-1.84%) |
May 10, 2019 | 7.067 | 7.149 | 7.067 | 7.067 | 6,158 | +0.00(+0.06%) |
May 09, 2019 | 7.136 | 7.206 | 7.044 | 7.063 | 11,023 | -0.12(-1.62%) |
May 08, 2019 | 7.159 | 7.180 | 7.159 | 7.180 | 1,031 | +0.04(+0.61%) |
May 07, 2019 | 7.205 | 7.205 | 7.136 | 7.136 | 15,298 | -0.06(-0.85%) |
May 06, 2019 | 7.136 | 7.197 | 7.136 | 7.197 | 1,998 | -0.02(-0.32%) |
May 03, 2019 | 7.136 | 7.235 | 7.136 | 7.220 | 2,358 | +0.10(+1.39%) |
May 02, 2019 | 7.229 | 7.229 | 7.105 | 7.121 | 6,264 | -0.10(-1.37%) |