Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.120 | 6.178 | 6.073 | 6.098 | 624,183 | +0.03(+0.48%) |
Jul 30, 2019 | 6.142 | 6.142 | 6.055 | 6.069 | 446,500 | -0.18(-2.90%) |
Jul 29, 2019 | 6.439 | 6.439 | 6.243 | 6.250 | 392,132 | -0.14(-2.26%) |
Jul 26, 2019 | 6.533 | 6.533 | 6.395 | 6.395 | 307,074 | -0.09(-1.34%) |
Jul 25, 2019 | 6.612 | 6.612 | 6.453 | 6.482 | 371,370 | -0.09(-1.43%) |
Jul 24, 2019 | 6.526 | 6.583 | 6.522 | 6.576 | 271,901 | +0.01(+0.22%) |
Jul 23, 2019 | 6.497 | 6.569 | 6.446 | 6.562 | 511,952 | +0.12(+1.91%) |
Jul 22, 2019 | 6.540 | 6.555 | 6.439 | 6.439 | 250,266 | +0.00(+0.00%) |
Jul 19, 2019 | 6.497 | 6.507 | 6.428 | 6.439 | 408,005 | -0.04(-0.56%) |
Jul 18, 2019 | 6.381 | 6.497 | 6.363 | 6.475 | 375,352 | -0.01(-0.11%) |
Jul 17, 2019 | 6.598 | 6.612 | 6.478 | 6.482 | 344,146 | -0.14(-2.08%) |
Jul 16, 2019 | 6.649 | 6.667 | 6.577 | 6.620 | 270,979 | +0.00(+0.00%) |
Jul 15, 2019 | 6.685 | 6.720 | 6.587 | 6.620 | 239,404 | -0.04(-0.54%) |
Jul 12, 2019 | 6.670 | 6.685 | 6.616 | 6.656 | 407,591 | +0.00(+0.00%) |
Jul 11, 2019 | 6.685 | 6.699 | 6.627 | 6.656 | 358,460 | +0.12(+1.77%) |
Jul 10, 2019 | 6.482 | 6.547 | 6.475 | 6.540 | 224,978 | +0.06(+0.89%) |
Jul 09, 2019 | 6.395 | 6.489 | 6.381 | 6.482 | 318,614 | +0.04(+0.56%) |
Jul 08, 2019 | 6.460 | 6.518 | 6.417 | 6.446 | 335,076 | -0.03(-0.45%) |
Jul 05, 2019 | 6.446 | 6.540 | 6.446 | 6.475 | 532,271 | -0.12(-1.87%) |
Jul 03, 2019 | 6.641 | 6.670 | 6.576 | 6.598 | 240,108 | -0.20(-2.88%) |
Jul 02, 2019 | 6.794 | 6.822 | 6.732 | 6.794 | 629,894 | -0.08(-1.16%) |
Jul 01, 2019 | 6.837 | 6.895 | 6.801 | 6.873 | 814,627 | +0.04(+0.53%) |
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%) |