Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.684 | 6.718 | 6.657 | 6.673 | 499,390 | +0.01(+0.17%) |
Jun 27, 2019 | 6.745 | 6.762 | 6.607 | 6.662 | 699,709 | +0.06(+0.93%) |
Jun 26, 2019 | 6.634 | 6.644 | 6.553 | 6.601 | 400,533 | -0.04(-0.65%) |
Jun 25, 2019 | 6.682 | 6.693 | 6.631 | 6.644 | 529,866 | -0.03(-0.40%) |
Jun 24, 2019 | 6.725 | 6.735 | 6.623 | 6.671 | 795,120 | -0.02(-0.24%) |
Jun 21, 2019 | 6.693 | 6.714 | 6.639 | 6.687 | 1,303,846 | -0.02(-0.24%) |
Jun 20, 2019 | 6.693 | 6.719 | 6.639 | 6.703 | 548,251 | +0.08(+1.13%) |
Jun 19, 2019 | 6.580 | 6.650 | 6.553 | 6.628 | 452,939 | +0.07(+1.06%) |
Jun 18, 2019 | 6.558 | 6.575 | 6.532 | 6.558 | 402,583 | +0.01(+0.08%) |
Jun 17, 2019 | 6.521 | 6.558 | 6.505 | 6.553 | 540,292 | +0.02(+0.33%) |
Jun 14, 2019 | 6.548 | 6.553 | 6.505 | 6.532 | 1,249,208 | +0.01(+0.16%) |
Jun 13, 2019 | 6.526 | 6.553 | 6.505 | 6.521 | 300,710 | +0.00(+0.00%) |
Jun 12, 2019 | 6.505 | 6.601 | 6.505 | 6.521 | 568,150 | +0.02(+0.25%) |
Jun 11, 2019 | 6.505 | 6.537 | 6.457 | 6.505 | 551,001 | +0.01(+0.17%) |
Jun 10, 2019 | 6.612 | 6.612 | 6.473 | 6.494 | 484,317 | -0.09(-1.30%) |
Jun 07, 2019 | 6.569 | 6.617 | 6.558 | 6.580 | 330,436 | +0.06(+0.90%) |
Jun 06, 2019 | 6.424 | 6.542 | 6.408 | 6.521 | 612,173 | +0.11(+1.76%) |
Jun 05, 2019 | 6.360 | 6.451 | 6.349 | 6.408 | 490,163 | +0.08(+1.27%) |
Jun 04, 2019 | 6.349 | 6.365 | 6.285 | 6.328 | 510,499 | +0.03(+0.43%) |
Jun 03, 2019 | 6.274 | 6.328 | 6.237 | 6.301 | 533,989 | +0.05(+0.86%) |
May 31, 2019 | 6.253 | 6.280 | 6.226 | 6.247 | 543,020 | -0.02(-0.34%) |
May 30, 2019 | 6.285 | 6.317 | 6.247 | 6.269 | 307,004 | -0.01(-0.17%) |
May 29, 2019 | 6.312 | 6.339 | 6.258 | 6.280 | 445,036 | -0.04(-0.68%) |
May 28, 2019 | 6.317 | 6.365 | 6.306 | 6.322 | 707,918 | +0.02(+0.34%) |
May 24, 2019 | 6.301 | 6.344 | 6.285 | 6.301 | 378,548 | +0.02(+0.26%) |
May 23, 2019 | 6.247 | 6.301 | 6.226 | 6.285 | 391,373 | +0.03(+0.51%) |
May 22, 2019 | 6.258 | 6.280 | 6.237 | 6.253 | 448,903 | +0.01(+0.09%) |
May 21, 2019 | 6.290 | 6.333 | 6.242 | 6.247 | 646,511 | -0.02(-0.34%) |
May 20, 2019 | 6.258 | 6.274 | 6.226 | 6.269 | 226,192 | +0.02(+0.26%) |
May 17, 2019 | 6.210 | 6.269 | 6.194 | 6.253 | 505,352 | +0.04(+0.60%) |
May 16, 2019 | 6.194 | 6.280 | 6.191 | 6.215 | 716,759 | +0.04(+0.61%) |
May 15, 2019 | 6.108 | 6.194 | 6.076 | 6.178 | 1,602,170 | +0.10(+1.59%) |
May 14, 2019 | 6.108 | 6.162 | 6.076 | 6.081 | 1,074,004 | -0.02(-0.35%) |
May 13, 2019 | 6.070 | 6.108 | 6.033 | 6.103 | 811,646 | +0.00(+0.00%) |
May 10, 2019 | 6.140 | 6.140 | 6.017 | 6.103 | 1,416,664 | +0.02(+0.35%) |
May 09, 2019 | 6.054 | 6.097 | 6.017 | 6.081 | 695,051 | +0.03(+0.44%) |
May 08, 2019 | 6.038 | 6.065 | 5.974 | 6.054 | 1,099,855 | +0.02(+0.36%) |
May 07, 2019 | 6.049 | 6.076 | 6.017 | 6.033 | 482,331 | -0.03(-0.53%) |
May 06, 2019 | 6.049 | 6.119 | 6.022 | 6.065 | 1,718,145 | -0.01(-0.09%) |
May 03, 2019 | 6.081 | 6.103 | 6.054 | 6.070 | 283,817 | +0.02(+0.27%) |
May 02, 2019 | 6.054 | 6.081 | 6.038 | 6.054 | 475,529 | +0.01(+0.09%) |
May 01, 2019 | 6.113 | 6.113 | 6.028 | 6.049 | 616,835 | -0.06(-1.05%) |
Apr 30, 2019 | 6.038 | 6.124 | 6.020 | 6.113 | 348,903 | +0.06(+0.97%) |
Apr 29, 2019 | 6.097 | 6.097 | 6.038 | 6.054 | 365,017 | -0.04(-0.70%) |
Apr 26, 2019 | 6.113 | 6.135 | 6.092 | 6.097 | 285,123 | -0.02(-0.26%) |
Apr 25, 2019 | 6.097 | 6.140 | 6.062 | 6.113 | 669,138 | +0.02(+0.35%) |
Apr 24, 2019 | 6.129 | 6.129 | 6.065 | 6.092 | 408,639 | -0.03(-0.53%) |
Apr 23, 2019 | 6.129 | 6.172 | 6.097 | 6.124 | 638,627 | -0.04(-0.61%) |
Apr 22, 2019 | 6.162 | 6.194 | 6.129 | 6.162 | 448,818 | +0.02(+0.26%) |
Apr 18, 2019 | 6.162 | 6.180 | 6.124 | 6.146 | 363,070 | -0.01(-0.09%) |
Apr 17, 2019 | 6.146 | 6.156 | 6.092 | 6.151 | 415,929 | +0.04(+0.61%) |
Apr 16, 2019 | 6.156 | 6.188 | 6.113 | 6.113 | 406,243 | -0.03(-0.52%) |
Apr 15, 2019 | 6.178 | 6.188 | 6.140 | 6.146 | 318,021 | -0.01(-0.17%) |
Apr 12, 2019 | 6.167 | 6.183 | 6.135 | 6.156 | 540,223 | +0.01(+0.17%) |
Apr 11, 2019 | 6.167 | 6.167 | 6.108 | 6.146 | 371,913 | -0.01(-0.17%) |
Apr 10, 2019 | 6.135 | 6.221 | 6.129 | 6.156 | 550,360 | +0.03(+0.44%) |
Apr 09, 2019 | 6.108 | 6.162 | 6.097 | 6.129 | 656,540 | +0.02(+0.26%) |
Apr 08, 2019 | 6.113 | 6.129 | 6.081 | 6.113 | 596,272 | +0.01(+0.18%) |
Apr 05, 2019 | 6.081 | 6.108 | 6.028 | 6.103 | 377,429 | +0.04(+0.62%) |
Apr 04, 2019 | 6.087 | 6.124 | 6.028 | 6.065 | 729,342 | -0.02(-0.26%) |
Apr 03, 2019 | 6.087 | 6.119 | 6.022 | 6.081 | 617,971 | +0.03(+0.44%) |
Apr 02, 2019 | 6.017 | 6.054 | 5.969 | 6.054 | 964,779 | +0.04(+0.62%) |