Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.932 | 6.944 | 6.817 | 6.861 | 476,947 | -0.05(-0.72%) |
Jul 30, 2019 | 6.927 | 6.960 | 6.894 | 6.910 | 311,317 | -0.02(-0.32%) |
Jul 29, 2019 | 6.894 | 6.960 | 6.888 | 6.932 | 569,831 | +0.04(+0.56%) |
Jul 26, 2019 | 6.888 | 6.927 | 6.866 | 6.894 | 536,228 | +0.03(+0.40%) |
Jul 25, 2019 | 6.861 | 6.916 | 6.855 | 6.866 | 483,229 | +0.02(+0.24%) |
Jul 24, 2019 | 6.883 | 6.883 | 6.789 | 6.850 | 492,117 | -0.04(-0.56%) |
Jul 23, 2019 | 6.894 | 6.899 | 6.831 | 6.888 | 348,276 | +0.00(+0.00%) |
Jul 22, 2019 | 6.916 | 6.932 | 6.872 | 6.888 | 528,604 | -0.02(-0.32%) |
Jul 19, 2019 | 6.960 | 6.979 | 6.888 | 6.910 | 376,902 | -0.06(-0.79%) |
Jul 18, 2019 | 6.888 | 6.982 | 6.883 | 6.966 | 409,725 | +0.06(+0.80%) |
Jul 17, 2019 | 6.877 | 6.935 | 6.872 | 6.910 | 488,412 | +0.06(+0.88%) |
Jul 16, 2019 | 6.828 | 6.861 | 6.784 | 6.850 | 1,891,007 | +0.02(+0.24%) |
Jul 15, 2019 | 6.872 | 6.888 | 6.811 | 6.833 | 571,343 | -0.03(-0.48%) |
Jul 12, 2019 | 6.850 | 6.877 | 6.822 | 6.866 | 581,231 | +0.01(+0.08%) |
Jul 11, 2019 | 6.866 | 6.872 | 6.822 | 6.861 | 655,909 | +0.02(+0.32%) |
Jul 10, 2019 | 6.828 | 6.872 | 6.800 | 6.839 | 518,172 | +0.03(+0.49%) |
Jul 09, 2019 | 6.789 | 6.828 | 6.756 | 6.806 | 646,408 | +0.01(+0.08%) |
Jul 08, 2019 | 6.806 | 6.806 | 6.762 | 6.800 | 404,835 | +0.01(+0.16%) |
Jul 05, 2019 | 6.822 | 6.822 | 6.712 | 6.789 | 383,253 | -0.03(-0.40%) |
Jul 03, 2019 | 6.729 | 6.850 | 6.729 | 6.817 | 487,777 | +0.10(+1.56%) |
Jul 02, 2019 | 6.696 | 6.745 | 6.638 | 6.712 | 442,908 | +0.08(+1.16%) |
Jul 01, 2019 | 6.701 | 6.704 | 6.618 | 6.635 | 337,929 | -0.04(-0.58%) |
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%) |