Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.816 | 6.823 | 6.768 | 6.823 | 333,787 | +0.04(+0.61%) |
Jun 27, 2019 | 6.740 | 6.795 | 6.740 | 6.781 | 236,887 | +0.06(+0.92%) |
Jun 26, 2019 | 6.699 | 6.747 | 6.699 | 6.719 | 414,321 | +0.03(+0.41%) |
Jun 25, 2019 | 6.733 | 6.747 | 6.685 | 6.692 | 476,474 | -0.05(-0.72%) |
Jun 24, 2019 | 6.692 | 6.747 | 6.678 | 6.740 | 364,632 | +0.05(+0.72%) |
Jun 21, 2019 | 6.678 | 6.706 | 6.671 | 6.692 | 192,748 | +0.01(+0.10%) |
Jun 20, 2019 | 6.664 | 6.706 | 6.644 | 6.685 | 677,194 | +0.03(+0.52%) |
Jun 19, 2019 | 6.719 | 6.740 | 6.637 | 6.651 | 627,958 | -0.06(-0.92%) |
Jun 18, 2019 | 6.740 | 6.795 | 6.692 | 6.713 | 454,828 | -0.01(-0.20%) |
Jun 17, 2019 | 6.664 | 6.733 | 6.655 | 6.726 | 368,046 | +0.07(+1.03%) |
Jun 14, 2019 | 6.671 | 6.692 | 6.657 | 6.657 | 155,999 | -0.02(-0.31%) |
Jun 13, 2019 | 6.657 | 6.685 | 6.637 | 6.678 | 275,598 | +0.02(+0.32%) |
Jun 12, 2019 | 6.657 | 6.677 | 6.643 | 6.657 | 252,712 | -0.01(-0.21%) |
Jun 11, 2019 | 6.664 | 6.688 | 6.657 | 6.670 | 249,939 | +0.02(+0.31%) |
Jun 10, 2019 | 6.643 | 6.664 | 6.634 | 6.650 | 288,036 | +0.01(+0.10%) |
Jun 07, 2019 | 6.568 | 6.643 | 6.568 | 6.643 | 324,492 | +0.10(+1.46%) |
Jun 06, 2019 | 6.431 | 6.561 | 6.417 | 6.547 | 481,113 | +0.12(+1.92%) |
Jun 05, 2019 | 6.404 | 6.431 | 6.390 | 6.424 | 560,044 | +0.03(+0.43%) |
Jun 04, 2019 | 6.397 | 6.458 | 6.383 | 6.397 | 464,864 | +0.02(+0.32%) |
Jun 03, 2019 | 6.486 | 6.513 | 6.337 | 6.376 | 659,610 | -0.10(-1.58%) |
May 31, 2019 | 6.547 | 6.561 | 6.472 | 6.479 | 285,903 | -0.09(-1.35%) |
May 30, 2019 | 6.520 | 6.588 | 6.520 | 6.568 | 234,574 | +0.04(+0.63%) |
May 29, 2019 | 6.554 | 6.554 | 6.506 | 6.527 | 263,258 | -0.04(-0.63%) |
May 28, 2019 | 6.540 | 6.568 | 6.527 | 6.568 | 259,538 | +0.03(+0.42%) |
May 24, 2019 | 6.561 | 6.568 | 6.534 | 6.540 | 183,440 | -0.01(-0.21%) |
May 23, 2019 | 6.554 | 6.581 | 6.534 | 6.554 | 216,890 | -0.01(-0.21%) |
May 22, 2019 | 6.602 | 6.609 | 6.561 | 6.568 | 632,053 | -0.03(-0.42%) |
May 21, 2019 | 6.602 | 6.636 | 6.588 | 6.595 | 414,423 | -0.01(-0.10%) |
May 20, 2019 | 6.554 | 6.602 | 6.547 | 6.602 | 304,961 | +0.04(+0.63%) |
May 17, 2019 | 6.568 | 6.579 | 6.554 | 6.561 | 170,285 | -0.01(-0.21%) |
May 16, 2019 | 6.561 | 6.581 | 6.554 | 6.575 | 406,611 | +0.02(+0.31%) |
May 15, 2019 | 6.534 | 6.575 | 6.534 | 6.554 | 385,802 | +0.00(+0.00%) |
May 14, 2019 | 6.588 | 6.609 | 6.540 | 6.554 | 339,366 | -0.01(-0.09%) |
May 13, 2019 | 6.574 | 6.587 | 6.526 | 6.560 | 347,770 | -0.01(-0.21%) |
May 10, 2019 | 6.581 | 6.608 | 6.567 | 6.574 | 231,531 | -0.02(-0.31%) |
May 09, 2019 | 6.601 | 6.621 | 6.582 | 6.594 | 198,162 | -0.03(-0.41%) |
May 08, 2019 | 6.587 | 6.635 | 6.581 | 6.621 | 186,551 | +0.03(+0.52%) |
May 07, 2019 | 6.615 | 6.615 | 6.560 | 6.587 | 258,416 | -0.03(-0.41%) |
May 06, 2019 | 6.608 | 6.628 | 6.581 | 6.615 | 204,075 | -0.01(-0.10%) |
May 03, 2019 | 6.594 | 6.635 | 6.594 | 6.621 | 269,776 | +0.03(+0.41%) |
May 02, 2019 | 6.567 | 6.615 | 6.553 | 6.594 | 368,136 | +0.03(+0.52%) |
May 01, 2019 | 6.547 | 6.574 | 6.540 | 6.560 | 268,460 | +0.01(+0.21%) |
Apr 30, 2019 | 6.540 | 6.553 | 6.526 | 6.547 | 377,632 | +0.01(+0.21%) |
Apr 29, 2019 | 6.526 | 6.547 | 6.465 | 6.533 | 250,165 | +0.01(+0.10%) |
Apr 26, 2019 | 6.526 | 6.567 | 6.526 | 6.526 | 200,052 | +0.01(+0.10%) |
Apr 25, 2019 | 6.533 | 6.540 | 6.513 | 6.519 | 251,624 | -0.02(-0.31%) |
Apr 24, 2019 | 6.519 | 6.553 | 6.519 | 6.540 | 268,841 | +0.02(+0.31%) |
Apr 23, 2019 | 6.506 | 6.526 | 6.492 | 6.519 | 278,217 | +0.01(+0.21%) |
Apr 22, 2019 | 6.513 | 6.519 | 6.492 | 6.506 | 217,148 | -0.02(-0.31%) |
Apr 18, 2019 | 6.581 | 6.581 | 6.499 | 6.526 | 477,184 | -0.05(-0.83%) |
Apr 17, 2019 | 6.608 | 6.608 | 6.567 | 6.581 | 255,870 | -0.01(-0.10%) |
Apr 16, 2019 | 6.553 | 6.594 | 6.540 | 6.587 | 248,678 | +0.03(+0.52%) |
Apr 15, 2019 | 6.540 | 6.560 | 6.540 | 6.553 | 187,285 | +0.01(+0.10%) |
Apr 12, 2019 | 6.560 | 6.567 | 6.526 | 6.547 | 253,007 | +0.02(+0.32%) |
Apr 11, 2019 | 6.553 | 6.563 | 6.519 | 6.526 | 512,844 | -0.03(-0.51%) |
Apr 10, 2019 | 6.519 | 6.559 | 6.519 | 6.559 | 353,309 | +0.03(+0.52%) |
Apr 09, 2019 | 6.492 | 6.539 | 6.472 | 6.526 | 310,691 | +0.02(+0.31%) |
Apr 08, 2019 | 6.478 | 6.522 | 6.478 | 6.505 | 417,878 | +0.01(+0.10%) |
Apr 05, 2019 | 6.526 | 6.546 | 6.458 | 6.499 | 460,232 | -0.02(-0.31%) |
Apr 04, 2019 | 6.593 | 6.593 | 6.519 | 6.519 | 213,939 | -0.08(-1.23%) |
Apr 03, 2019 | 6.573 | 6.600 | 6.532 | 6.600 | 286,155 | +0.04(+0.62%) |
Apr 02, 2019 | 6.512 | 6.573 | 6.511 | 6.559 | 390,306 | +0.04(+0.62%) |