Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.594 | 6.607 | 6.575 | 6.601 | 21,110 | +0.01(+0.20%) |
Jul 30, 2019 | 6.614 | 6.649 | 6.575 | 6.588 | 66,274 | -0.05(-0.78%) |
Jul 29, 2019 | 6.665 | 6.678 | 6.614 | 6.639 | 21,952 | -0.01(-0.19%) |
Jul 26, 2019 | 6.652 | 6.672 | 6.620 | 6.652 | 26,682 | +0.01(+0.10%) |
Jul 25, 2019 | 6.685 | 6.691 | 6.633 | 6.646 | 48,348 | -0.04(-0.58%) |
Jul 24, 2019 | 6.652 | 6.685 | 6.633 | 6.685 | 52,674 | +0.04(+0.58%) |
Jul 23, 2019 | 6.717 | 6.717 | 6.620 | 6.646 | 61,474 | -0.05(-0.77%) |
Jul 22, 2019 | 6.743 | 6.743 | 6.685 | 6.697 | 25,538 | -0.02(-0.29%) |
Jul 19, 2019 | 6.717 | 6.728 | 6.701 | 6.717 | 37,697 | +0.00(+0.00%) |
Jul 18, 2019 | 6.723 | 6.787 | 6.685 | 6.717 | 83,390 | -0.04(-0.57%) |
Jul 17, 2019 | 6.743 | 6.768 | 6.717 | 6.755 | 25,606 | +0.05(+0.67%) |
Jul 16, 2019 | 6.665 | 6.723 | 6.665 | 6.710 | 20,350 | -0.01(-0.19%) |
Jul 15, 2019 | 6.736 | 6.736 | 6.691 | 6.723 | 37,782 | +0.00(+0.00%) |
Jul 12, 2019 | 6.775 | 6.775 | 6.723 | 6.723 | 24,511 | -0.03(-0.48%) |
Jul 11, 2019 | 6.717 | 6.770 | 6.717 | 6.755 | 49,636 | +0.00(+0.00%) |
Jul 10, 2019 | 6.749 | 6.755 | 6.665 | 6.755 | 44,417 | +0.06(+0.87%) |
Jul 09, 2019 | 6.710 | 6.736 | 6.685 | 6.697 | 30,027 | -0.01(-0.19%) |
Jul 08, 2019 | 6.665 | 6.736 | 6.665 | 6.710 | 46,076 | -0.03(-0.48%) |
Jul 05, 2019 | 6.781 | 6.788 | 6.709 | 6.743 | 34,439 | -0.02(-0.29%) |
Jul 03, 2019 | 6.717 | 6.766 | 6.717 | 6.762 | 19,701 | +0.08(+1.16%) |
Jul 02, 2019 | 6.654 | 6.717 | 6.654 | 6.685 | 23,093 | +0.03(+0.48%) |
Jul 01, 2019 | 6.697 | 6.730 | 6.639 | 6.652 | 37,858 | -0.04(-0.58%) |
Jun 28, 2019 | 6.665 | 6.736 | 6.665 | 6.691 | 24,355 | +0.02(+0.29%) |
Jun 27, 2019 | 6.665 | 6.704 | 6.665 | 6.672 | 24,343 | +0.01(+0.19%) |
Jun 26, 2019 | 6.659 | 6.704 | 6.659 | 6.659 | 25,063 | -0.02(-0.29%) |
Jun 25, 2019 | 6.678 | 6.704 | 6.665 | 6.678 | 45,734 | -0.03(-0.38%) |
Jun 24, 2019 | 6.691 | 6.736 | 6.691 | 6.704 | 63,406 | +0.01(+0.10%) |
Jun 21, 2019 | 6.736 | 6.768 | 6.697 | 6.697 | 44,988 | -0.08(-1.14%) |
Jun 20, 2019 | 6.736 | 6.807 | 6.723 | 6.775 | 96,745 | +0.05(+0.67%) |
Jun 19, 2019 | 6.736 | 6.736 | 6.685 | 6.730 | 31,377 | +0.01(+0.10%) |
Jun 18, 2019 | 6.768 | 6.768 | 6.717 | 6.723 | 39,794 | +0.01(+0.10%) |
Jun 17, 2019 | 6.743 | 6.749 | 6.710 | 6.717 | 21,518 | -0.01(-0.10%) |
Jun 14, 2019 | 6.730 | 6.743 | 6.659 | 6.723 | 37,542 | +0.01(+0.19%) |
Jun 13, 2019 | 6.723 | 6.743 | 6.653 | 6.710 | 30,928 | +0.00(+0.00%) |
Jun 12, 2019 | 6.736 | 6.739 | 6.665 | 6.710 | 20,725 | +0.01(+0.10%) |
Jun 11, 2019 | 6.717 | 6.730 | 6.627 | 6.704 | 14,525 | +0.04(+0.58%) |
Jun 10, 2019 | 6.659 | 6.711 | 6.633 | 6.665 | 39,445 | -0.03(-0.48%) |
Jun 07, 2019 | 6.685 | 6.736 | 6.639 | 6.697 | 24,200 | +0.06(+0.97%) |
Jun 06, 2019 | 6.594 | 6.639 | 6.588 | 6.633 | 48,697 | +0.01(+0.19%) |
Jun 05, 2019 | 6.569 | 6.633 | 6.556 | 6.620 | 27,002 | +0.08(+1.28%) |
Jun 04, 2019 | 6.572 | 6.572 | 6.530 | 6.536 | 28,595 | +0.01(+0.17%) |
Jun 03, 2019 | 6.511 | 6.588 | 6.472 | 6.525 | 54,695 | +0.01(+0.19%) |
May 31, 2019 | 6.485 | 6.562 | 6.459 | 6.513 | 44,523 | +0.01(+0.14%) |
May 30, 2019 | 6.485 | 6.568 | 6.459 | 6.504 | 27,810 | +0.01(+0.20%) |
May 29, 2019 | 6.504 | 6.556 | 6.446 | 6.491 | 57,478 | -0.02(-0.30%) |
May 28, 2019 | 6.588 | 6.659 | 6.511 | 6.511 | 47,030 | -0.08(-1.17%) |
May 24, 2019 | 6.639 | 6.665 | 6.478 | 6.588 | 111,851 | -0.03(-0.39%) |
May 23, 2019 | 6.723 | 6.730 | 6.575 | 6.614 | 105,656 | -0.11(-1.63%) |
May 22, 2019 | 6.749 | 6.762 | 6.717 | 6.723 | 33,856 | -0.01(-0.10%) |
May 21, 2019 | 6.692 | 6.767 | 6.692 | 6.730 | 34,373 | +0.04(+0.66%) |
May 20, 2019 | 6.679 | 6.730 | 6.673 | 6.686 | 35,002 | -0.02(-0.28%) |
May 17, 2019 | 6.686 | 6.786 | 6.686 | 6.705 | 46,224 | -0.04(-0.56%) |
May 16, 2019 | 6.843 | 6.881 | 6.726 | 6.742 | 100,730 | -0.13(-1.83%) |
May 15, 2019 | 6.774 | 6.912 | 6.774 | 6.868 | 29,445 | +0.06(+0.93%) |
May 14, 2019 | 6.963 | 6.994 | 6.686 | 6.805 | 198,681 | -0.28(-3.91%) |
May 13, 2019 | 7.095 | 7.095 | 7.039 | 7.082 | 43,138 | +0.03(+0.36%) |
May 10, 2019 | 6.931 | 7.063 | 6.925 | 7.057 | 35,423 | +0.13(+1.82%) |
May 09, 2019 | 6.906 | 6.950 | 6.906 | 6.931 | 24,360 | -0.01(-0.18%) |
May 08, 2019 | 6.950 | 7.019 | 6.931 | 6.944 | 23,625 | -0.06(-0.81%) |
May 07, 2019 | 7.032 | 7.076 | 6.963 | 7.000 | 33,285 | -0.04(-0.54%) |
May 06, 2019 | 7.000 | 7.051 | 6.994 | 7.038 | 14,703 | +0.01(+0.18%) |
May 03, 2019 | 7.070 | 7.110 | 7.019 | 7.026 | 57,979 | -0.04(-0.62%) |
May 02, 2019 | 7.133 | 7.150 | 7.066 | 7.070 | 25,819 | -0.06(-0.80%) |