Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.760 | 6.783 | 6.663 | 6.688 | 46,119 | -0.08(-1.12%) |
Jul 30, 2019 | 6.798 | 6.798 | 6.711 | 6.764 | 35,575 | -0.03(-0.50%) |
Jul 29, 2019 | 6.865 | 6.870 | 6.798 | 6.798 | 22,393 | -0.09(-1.24%) |
Jul 26, 2019 | 6.903 | 6.903 | 6.873 | 6.883 | 10,650 | -0.02(-0.28%) |
Jul 25, 2019 | 6.948 | 6.973 | 6.903 | 6.903 | 10,755 | -0.05(-0.65%) |
Jul 24, 2019 | 6.895 | 6.948 | 6.895 | 6.948 | 22,037 | +0.02(+0.33%) |
Jul 23, 2019 | 6.865 | 6.926 | 6.865 | 6.926 | 37,681 | +0.11(+1.60%) |
Jul 22, 2019 | 6.798 | 6.836 | 6.798 | 6.817 | 12,522 | +0.03(+0.44%) |
Jul 19, 2019 | 6.820 | 6.824 | 6.784 | 6.786 | 8,520 | -0.01(-0.17%) |
Jul 18, 2019 | 6.768 | 6.802 | 6.760 | 6.798 | 27,732 | -0.03(-0.46%) |
Jul 17, 2019 | 6.865 | 6.865 | 6.824 | 6.829 | 12,257 | -0.08(-1.12%) |
Jul 16, 2019 | 6.865 | 6.933 | 6.865 | 6.907 | 33,313 | +0.05(+0.66%) |
Jul 15, 2019 | 6.880 | 6.880 | 6.850 | 6.862 | 20,938 | -0.00(-0.05%) |
Jul 12, 2019 | 6.835 | 6.880 | 6.829 | 6.865 | 15,975 | +0.02(+0.27%) |
Jul 11, 2019 | 6.843 | 6.861 | 6.837 | 6.847 | 6,930 | +0.02(+0.28%) |
Jul 10, 2019 | 6.825 | 6.832 | 6.802 | 6.828 | 11,606 | +0.04(+0.55%) |
Jul 09, 2019 | 6.775 | 6.805 | 6.745 | 6.790 | 16,825 | -0.08(-1.20%) |
Jul 08, 2019 | 6.865 | 6.891 | 6.865 | 6.873 | 10,398 | -0.04(-0.54%) |
Jul 05, 2019 | 6.873 | 6.910 | 6.847 | 6.910 | 48,193 | +0.04(+0.60%) |
Jul 03, 2019 | 6.843 | 6.880 | 6.843 | 6.869 | 29,688 | +0.01(+0.11%) |
Jul 02, 2019 | 6.858 | 6.873 | 6.835 | 6.862 | 17,462 | -0.02(-0.22%) |
Jul 01, 2019 | 6.888 | 6.918 | 6.858 | 6.877 | 41,487 | +0.07(+0.99%) |
Jun 28, 2019 | 6.760 | 6.813 | 6.745 | 6.809 | 30,087 | +0.10(+1.51%) |
Jun 27, 2019 | 6.700 | 6.708 | 6.693 | 6.708 | 11,666 | +0.07(+1.02%) |
Jun 26, 2019 | 6.625 | 6.663 | 6.625 | 6.640 | 18,165 | +0.10(+1.55%) |
Jun 25, 2019 | 6.542 | 6.565 | 6.527 | 6.539 | 29,585 | -0.06(-0.97%) |
Jun 24, 2019 | 6.663 | 6.663 | 6.595 | 6.603 | 18,619 | -0.01(-0.17%) |
Jun 21, 2019 | 6.599 | 6.636 | 6.599 | 6.614 | 51,197 | +0.03(+0.50%) |
Jun 20, 2019 | 6.585 | 6.621 | 6.570 | 6.581 | 62,059 | +0.11(+1.76%) |
Jun 19, 2019 | 6.446 | 6.497 | 6.443 | 6.468 | 70,378 | +0.05(+0.80%) |
Jun 18, 2019 | 6.299 | 6.416 | 6.299 | 6.416 | 37,816 | +0.13(+2.04%) |
Jun 17, 2019 | 6.248 | 6.296 | 6.248 | 6.288 | 25,127 | +0.04(+0.72%) |
Jun 14, 2019 | 6.272 | 6.272 | 6.240 | 6.243 | 5,324 | -0.06(-0.88%) |
Jun 13, 2019 | 6.255 | 6.310 | 6.255 | 6.299 | 34,138 | +0.08(+1.24%) |
Jun 12, 2019 | 6.321 | 6.321 | 6.219 | 6.222 | 25,413 | -0.15(-2.30%) |
Jun 11, 2019 | 6.394 | 6.397 | 6.350 | 6.369 | 91,795 | +0.05(+0.83%) |
Jun 10, 2019 | 6.314 | 6.350 | 6.310 | 6.317 | 38,820 | -0.00(-0.07%) |
Jun 07, 2019 | 6.270 | 6.350 | 6.270 | 6.321 | 19,659 | +0.07(+1.05%) |
Jun 06, 2019 | 6.284 | 6.284 | 6.226 | 6.255 | 33,614 | -0.01(-0.23%) |
Jun 05, 2019 | 6.343 | 6.343 | 6.259 | 6.270 | 26,977 | -0.05(-0.81%) |
Jun 04, 2019 | 6.277 | 6.321 | 6.262 | 6.321 | 30,767 | +0.14(+2.21%) |
Jun 03, 2019 | 6.153 | 6.204 | 6.153 | 6.184 | 21,512 | -0.01(-0.14%) |
May 31, 2019 | 6.160 | 6.216 | 6.160 | 6.193 | 34,404 | -0.05(-0.88%) |
May 30, 2019 | 6.270 | 6.290 | 6.248 | 6.248 | 16,186 | -0.01(-0.23%) |
May 29, 2019 | 6.277 | 6.277 | 6.211 | 6.262 | 47,829 | -0.05(-0.78%) |
May 28, 2019 | 6.358 | 6.375 | 6.312 | 6.312 | 40,372 | -0.05(-0.72%) |
May 24, 2019 | 6.358 | 6.380 | 6.343 | 6.358 | 16,110 | -0.01(-0.23%) |
May 23, 2019 | 6.424 | 6.424 | 6.343 | 6.372 | 48,457 | -0.20(-3.06%) |
May 22, 2019 | 6.619 | 6.629 | 6.574 | 6.574 | 44,634 | -0.05(-0.83%) |
May 21, 2019 | 6.599 | 6.656 | 6.599 | 6.629 | 11,316 | +0.04(+0.56%) |
May 20, 2019 | 6.607 | 6.613 | 6.563 | 6.592 | 19,834 | -0.10(-1.42%) |
May 17, 2019 | 6.680 | 6.750 | 6.680 | 6.687 | 34,131 | -0.07(-0.98%) |
May 16, 2019 | 6.709 | 6.783 | 6.709 | 6.753 | 14,719 | +0.05(+0.82%) |
May 15, 2019 | 6.636 | 6.709 | 6.636 | 6.698 | 9,262 | +0.04(+0.60%) |
May 14, 2019 | 6.592 | 6.679 | 6.592 | 6.658 | 34,841 | +0.07(+1.11%) |
May 13, 2019 | 6.629 | 6.673 | 6.570 | 6.585 | 76,380 | -0.23(-3.33%) |
May 10, 2019 | 6.724 | 6.812 | 6.694 | 6.812 | 22,527 | +0.10(+1.42%) |
May 09, 2019 | 6.724 | 6.752 | 6.659 | 6.717 | 48,681 | -0.14(-2.03%) |
May 08, 2019 | 6.885 | 6.900 | 6.848 | 6.856 | 25,095 | +0.01(+0.21%) |
May 07, 2019 | 6.907 | 6.936 | 6.812 | 6.841 | 149,960 | -0.17(-2.40%) |
May 06, 2019 | 6.980 | 7.032 | 6.973 | 7.010 | 104,963 | -0.17(-2.35%) |
May 03, 2019 | 7.112 | 7.178 | 7.112 | 7.178 | 42,869 | +0.09(+1.24%) |
May 02, 2019 | 7.061 | 7.112 | 7.061 | 7.090 | 17,165 | +0.02(+0.34%) |