Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.818 | 6.825 | 6.769 | 6.825 | 333,695 | +0.04(+0.61%) |
Jun 27, 2019 | 6.742 | 6.797 | 6.742 | 6.783 | 236,822 | +0.06(+0.92%) |
Jun 26, 2019 | 6.701 | 6.749 | 6.701 | 6.721 | 414,208 | +0.03(+0.41%) |
Jun 25, 2019 | 6.735 | 6.749 | 6.687 | 6.694 | 476,344 | -0.05(-0.71%) |
Jun 24, 2019 | 6.694 | 6.749 | 6.680 | 6.742 | 364,533 | +0.05(+0.72%) |
Jun 21, 2019 | 6.680 | 6.707 | 6.673 | 6.694 | 192,695 | +0.01(+0.10%) |
Jun 20, 2019 | 6.666 | 6.707 | 6.645 | 6.687 | 677,009 | +0.03(+0.52%) |
Jun 19, 2019 | 6.721 | 6.742 | 6.639 | 6.652 | 627,786 | -0.06(-0.92%) |
Jun 18, 2019 | 6.742 | 6.797 | 6.694 | 6.714 | 454,703 | -0.01(-0.20%) |
Jun 17, 2019 | 6.666 | 6.735 | 6.657 | 6.728 | 367,945 | +0.07(+1.03%) |
Jun 14, 2019 | 6.673 | 6.694 | 6.659 | 6.659 | 155,957 | -0.02(-0.31%) |
Jun 13, 2019 | 6.659 | 6.687 | 6.639 | 6.680 | 275,522 | +0.02(+0.32%) |
Jun 12, 2019 | 6.659 | 6.679 | 6.645 | 6.659 | 252,642 | -0.01(-0.21%) |
Jun 11, 2019 | 6.665 | 6.689 | 6.659 | 6.672 | 249,870 | +0.02(+0.31%) |
Jun 10, 2019 | 6.645 | 6.665 | 6.636 | 6.652 | 287,957 | +0.01(+0.10%) |
Jun 07, 2019 | 6.570 | 6.645 | 6.570 | 6.645 | 324,403 | +0.10(+1.46%) |
Jun 06, 2019 | 6.433 | 6.563 | 6.419 | 6.549 | 480,981 | +0.12(+1.92%) |
Jun 05, 2019 | 6.405 | 6.433 | 6.392 | 6.426 | 559,890 | +0.03(+0.43%) |
Jun 04, 2019 | 6.399 | 6.460 | 6.385 | 6.399 | 464,736 | +0.02(+0.32%) |
Jun 03, 2019 | 6.487 | 6.515 | 6.339 | 6.378 | 659,429 | -0.10(-1.58%) |
May 31, 2019 | 6.549 | 6.563 | 6.474 | 6.481 | 285,825 | -0.09(-1.35%) |
May 30, 2019 | 6.522 | 6.590 | 6.522 | 6.570 | 234,509 | +0.04(+0.63%) |
May 29, 2019 | 6.556 | 6.556 | 6.508 | 6.529 | 263,185 | -0.04(-0.63%) |
May 28, 2019 | 6.542 | 6.570 | 6.529 | 6.570 | 259,467 | +0.03(+0.42%) |
May 24, 2019 | 6.563 | 6.570 | 6.535 | 6.542 | 183,390 | -0.01(-0.21%) |
May 23, 2019 | 6.556 | 6.583 | 6.535 | 6.556 | 216,831 | -0.01(-0.21%) |
May 22, 2019 | 6.604 | 6.611 | 6.563 | 6.570 | 631,880 | -0.03(-0.42%) |
May 21, 2019 | 6.604 | 6.638 | 6.590 | 6.597 | 414,309 | -0.01(-0.10%) |
May 20, 2019 | 6.556 | 6.604 | 6.549 | 6.604 | 304,877 | +0.04(+0.63%) |
May 17, 2019 | 6.570 | 6.580 | 6.556 | 6.563 | 170,238 | -0.01(-0.21%) |
May 16, 2019 | 6.563 | 6.583 | 6.556 | 6.576 | 406,500 | +0.02(+0.31%) |
May 15, 2019 | 6.535 | 6.576 | 6.535 | 6.556 | 385,696 | +0.00(+0.00%) |
May 14, 2019 | 6.590 | 6.611 | 6.542 | 6.556 | 339,273 | -0.01(-0.09%) |
May 13, 2019 | 6.576 | 6.589 | 6.528 | 6.562 | 347,675 | -0.01(-0.21%) |
May 10, 2019 | 6.582 | 6.610 | 6.569 | 6.576 | 231,467 | -0.02(-0.31%) |
May 09, 2019 | 6.603 | 6.623 | 6.584 | 6.596 | 198,108 | -0.03(-0.41%) |
May 08, 2019 | 6.589 | 6.637 | 6.582 | 6.623 | 186,500 | +0.03(+0.52%) |
May 07, 2019 | 6.616 | 6.616 | 6.562 | 6.589 | 258,345 | -0.03(-0.41%) |
May 06, 2019 | 6.610 | 6.630 | 6.582 | 6.616 | 204,019 | -0.01(-0.10%) |
May 03, 2019 | 6.596 | 6.637 | 6.596 | 6.623 | 269,702 | +0.03(+0.41%) |
May 02, 2019 | 6.569 | 6.616 | 6.555 | 6.596 | 368,035 | +0.03(+0.52%) |
May 01, 2019 | 6.548 | 6.576 | 6.542 | 6.562 | 268,386 | +0.01(+0.21%) |
Apr 30, 2019 | 6.542 | 6.555 | 6.528 | 6.548 | 377,529 | +0.01(+0.21%) |
Apr 29, 2019 | 6.528 | 6.548 | 6.467 | 6.535 | 250,097 | +0.01(+0.10%) |
Apr 26, 2019 | 6.528 | 6.569 | 6.528 | 6.528 | 199,997 | +0.01(+0.10%) |
Apr 25, 2019 | 6.535 | 6.542 | 6.514 | 6.521 | 251,555 | -0.02(-0.31%) |
Apr 24, 2019 | 6.521 | 6.555 | 6.521 | 6.542 | 268,767 | +0.02(+0.31%) |
Apr 23, 2019 | 6.508 | 6.528 | 6.494 | 6.521 | 278,140 | +0.01(+0.21%) |
Apr 22, 2019 | 6.514 | 6.521 | 6.494 | 6.508 | 217,088 | -0.02(-0.31%) |
Apr 18, 2019 | 6.582 | 6.582 | 6.501 | 6.528 | 477,053 | -0.05(-0.83%) |
Apr 17, 2019 | 6.610 | 6.610 | 6.569 | 6.582 | 255,800 | -0.01(-0.10%) |
Apr 16, 2019 | 6.555 | 6.596 | 6.542 | 6.589 | 248,610 | +0.03(+0.52%) |
Apr 15, 2019 | 6.542 | 6.562 | 6.542 | 6.555 | 187,234 | +0.01(+0.10%) |
Apr 12, 2019 | 6.562 | 6.569 | 6.528 | 6.548 | 252,938 | +0.02(+0.32%) |
Apr 11, 2019 | 6.554 | 6.565 | 6.521 | 6.527 | 512,703 | -0.03(-0.51%) |
Apr 10, 2019 | 6.521 | 6.561 | 6.521 | 6.561 | 353,213 | +0.03(+0.52%) |
Apr 09, 2019 | 6.494 | 6.541 | 6.473 | 6.527 | 310,606 | +0.02(+0.31%) |
Apr 08, 2019 | 6.480 | 6.524 | 6.480 | 6.507 | 417,764 | +0.01(+0.10%) |
Apr 05, 2019 | 6.527 | 6.548 | 6.460 | 6.500 | 460,106 | -0.02(-0.31%) |
Apr 04, 2019 | 6.595 | 6.595 | 6.521 | 6.521 | 213,880 | -0.08(-1.23%) |
Apr 03, 2019 | 6.575 | 6.602 | 6.534 | 6.602 | 286,076 | +0.04(+0.62%) |
Apr 02, 2019 | 6.514 | 6.575 | 6.512 | 6.561 | 390,199 | +0.04(+0.62%) |