Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.728 | 6.859 | 6.721 | 6.837 | 521,501 | +0.14(+2.05%) |
Jun 27, 2019 | 6.627 | 6.714 | 6.627 | 6.699 | 857,631 | +0.12(+1.76%) |
Jun 26, 2019 | 6.518 | 6.598 | 6.515 | 6.583 | 627,792 | +0.14(+2.13%) |
Jun 25, 2019 | 6.555 | 6.555 | 6.446 | 6.446 | 721,376 | +0.00(+0.00%) |
Jun 24, 2019 | 6.518 | 6.540 | 6.439 | 6.446 | 679,381 | -0.07(-1.00%) |
Jun 21, 2019 | 6.511 | 6.529 | 6.442 | 6.511 | 692,435 | +0.05(+0.78%) |
Jun 20, 2019 | 6.366 | 6.511 | 6.359 | 6.460 | 817,542 | +0.38(+6.19%) |
Jun 19, 2019 | 6.040 | 6.134 | 6.033 | 6.084 | 677,250 | +0.01(+0.12%) |
Jun 18, 2019 | 6.048 | 6.149 | 6.048 | 6.077 | 683,701 | +0.03(+0.48%) |
Jun 17, 2019 | 6.004 | 6.062 | 5.975 | 6.048 | 233,368 | +0.01(+0.24%) |
Jun 14, 2019 | 6.142 | 6.142 | 6.022 | 6.033 | 439,072 | -0.14(-2.23%) |
Jun 13, 2019 | 6.171 | 6.229 | 6.156 | 6.171 | 484,063 | +0.21(+3.52%) |
Jun 12, 2019 | 6.084 | 6.098 | 5.946 | 5.961 | 441,238 | -0.25(-4.08%) |
Jun 11, 2019 | 6.265 | 6.301 | 6.200 | 6.214 | 519,905 | +0.05(+0.82%) |
Jun 10, 2019 | 6.243 | 6.250 | 6.156 | 6.163 | 475,505 | -0.03(-0.47%) |
Jun 07, 2019 | 6.236 | 6.276 | 6.182 | 6.192 | 734,824 | +0.04(+0.59%) |
Jun 06, 2019 | 6.171 | 6.250 | 6.142 | 6.156 | 534,132 | +0.14(+2.41%) |
Jun 05, 2019 | 6.077 | 6.105 | 5.990 | 6.011 | 332,649 | -0.08(-1.31%) |
Jun 04, 2019 | 6.069 | 6.120 | 6.033 | 6.091 | 833,198 | +0.05(+0.84%) |
Jun 03, 2019 | 6.019 | 6.091 | 6.004 | 6.040 | 603,246 | -0.04(-0.71%) |
May 31, 2019 | 6.127 | 6.156 | 6.062 | 6.084 | 614,838 | -0.17(-2.78%) |
May 30, 2019 | 6.236 | 6.287 | 6.200 | 6.258 | 443,512 | -0.11(-1.71%) |
May 29, 2019 | 6.265 | 6.381 | 6.229 | 6.366 | 747,531 | -0.07(-1.01%) |
May 28, 2019 | 6.446 | 6.518 | 6.424 | 6.431 | 657,971 | -0.16(-2.42%) |
May 24, 2019 | 6.591 | 6.634 | 6.555 | 6.591 | 922,879 | -0.06(-0.87%) |
May 23, 2019 | 6.815 | 6.815 | 6.641 | 6.649 | 777,568 | -0.31(-4.47%) |
May 22, 2019 | 7.040 | 7.062 | 6.917 | 6.960 | 580,640 | -0.14(-1.94%) |
May 21, 2019 | 7.141 | 7.170 | 7.087 | 7.098 | 357,241 | -0.02(-0.31%) |
May 20, 2019 | 7.069 | 7.170 | 7.050 | 7.119 | 353,060 | -0.05(-0.71%) |
May 17, 2019 | 7.293 | 7.300 | 7.163 | 7.170 | 307,074 | -0.14(-1.88%) |
May 16, 2019 | 7.272 | 7.398 | 7.272 | 7.308 | 870,594 | +0.01(+0.10%) |
May 15, 2019 | 7.098 | 7.344 | 7.083 | 7.300 | 1,032,907 | +0.32(+4.56%) |
May 14, 2019 | 6.873 | 6.989 | 6.859 | 6.982 | 648,564 | +0.28(+4.10%) |
May 13, 2019 | 6.801 | 6.808 | 6.688 | 6.707 | 478,384 | -0.17(-2.53%) |
May 10, 2019 | 6.924 | 6.924 | 6.808 | 6.880 | 597,027 | +0.07(+0.96%) |
May 09, 2019 | 6.786 | 6.859 | 6.772 | 6.815 | 392,328 | -0.01(-0.21%) |
May 08, 2019 | 6.888 | 6.902 | 6.822 | 6.830 | 366,027 | -0.01(-0.21%) |
May 07, 2019 | 6.851 | 6.938 | 6.830 | 6.844 | 425,132 | -0.17(-2.38%) |
May 06, 2019 | 7.018 | 7.033 | 6.946 | 7.011 | 406,486 | -0.02(-0.31%) |
May 03, 2019 | 7.018 | 7.098 | 7.018 | 7.033 | 513,493 | +0.14(+2.00%) |
May 02, 2019 | 6.895 | 6.960 | 6.873 | 6.895 | 404,580 | +0.12(+1.82%) |
May 01, 2019 | 6.866 | 6.880 | 6.768 | 6.772 | 374,082 | -0.02(-0.32%) |
Apr 30, 2019 | 6.880 | 6.917 | 6.783 | 6.794 | 624,410 | -0.05(-0.74%) |
Apr 29, 2019 | 6.721 | 6.866 | 6.721 | 6.844 | 570,441 | +0.07(+1.07%) |
Apr 26, 2019 | 6.808 | 6.808 | 6.707 | 6.772 | 563,889 | -0.06(-0.85%) |
Apr 25, 2019 | 6.830 | 6.866 | 6.685 | 6.830 | 688,006 | +0.00(+0.00%) |
Apr 24, 2019 | 6.909 | 6.909 | 6.815 | 6.830 | 632,430 | -0.09(-1.36%) |
Apr 23, 2019 | 6.917 | 6.982 | 6.895 | 6.924 | 525,102 | -0.11(-1.54%) |
Apr 22, 2019 | 6.917 | 7.134 | 6.866 | 7.033 | 891,454 | +0.14(+2.10%) |
Apr 18, 2019 | 6.859 | 6.902 | 6.851 | 6.888 | 494,301 | -0.01(-0.21%) |
Apr 17, 2019 | 6.866 | 6.924 | 6.851 | 6.902 | 1,149,902 | +0.11(+1.60%) |
Apr 16, 2019 | 6.750 | 6.830 | 6.743 | 6.794 | 649,837 | -0.03(-0.42%) |
Apr 15, 2019 | 6.750 | 6.851 | 6.736 | 6.822 | 740,399 | +0.04(+0.64%) |
Apr 12, 2019 | 6.772 | 6.822 | 6.728 | 6.779 | 743,246 | +0.04(+0.65%) |
Apr 11, 2019 | 6.591 | 6.750 | 6.526 | 6.736 | 1,031,754 | +0.10(+1.53%) |
Apr 10, 2019 | 6.439 | 6.678 | 6.431 | 6.634 | 1,019,635 | +0.20(+3.04%) |
Apr 09, 2019 | 6.359 | 6.453 | 6.330 | 6.439 | 1,069,834 | +0.09(+1.37%) |
Apr 08, 2019 | 6.200 | 6.373 | 6.200 | 6.352 | 1,305,657 | +0.26(+4.28%) |
Apr 05, 2019 | 6.084 | 6.098 | 6.033 | 6.091 | 593,713 | +0.12(+2.06%) |
Apr 04, 2019 | 5.990 | 6.026 | 5.968 | 5.968 | 244,451 | -0.07(-1.20%) |
Apr 03, 2019 | 6.127 | 6.149 | 6.011 | 6.040 | 400,531 | -0.02(-0.36%) |
Apr 02, 2019 | 6.084 | 6.098 | 6.033 | 6.062 | 534,302 | -0.04(-0.59%) |