Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.101 | 6.108 | 6.071 | 6.108 | 54,732 | +0.01(+0.20%) |
Jul 30, 2019 | 6.095 | 6.126 | 6.071 | 6.095 | 116,221 | +0.00(+0.00%) |
Jul 29, 2019 | 6.071 | 6.132 | 6.058 | 6.095 | 100,097 | +0.01(+0.20%) |
Jul 26, 2019 | 6.138 | 6.151 | 6.077 | 6.083 | 86,806 | -0.05(-0.80%) |
Jul 25, 2019 | 6.083 | 6.156 | 6.083 | 6.132 | 108,729 | +0.05(+0.81%) |
Jul 24, 2019 | 6.095 | 6.108 | 6.083 | 6.083 | 80,722 | +0.01(+0.10%) |
Jul 23, 2019 | 6.101 | 6.114 | 6.077 | 6.077 | 112,394 | -0.04(-0.60%) |
Jul 22, 2019 | 6.163 | 6.175 | 6.058 | 6.114 | 132,119 | -0.06(-1.00%) |
Jul 19, 2019 | 6.040 | 6.188 | 6.040 | 6.175 | 342,683 | +0.11(+1.83%) |
Jul 18, 2019 | 6.065 | 6.089 | 5.997 | 6.065 | 129,648 | -0.02(-0.40%) |
Jul 17, 2019 | 6.114 | 6.114 | 6.065 | 6.089 | 110,223 | +0.01(+0.20%) |
Jul 16, 2019 | 6.077 | 6.114 | 6.058 | 6.077 | 138,472 | +0.01(+0.10%) |
Jul 15, 2019 | 6.071 | 6.126 | 6.046 | 6.071 | 177,064 | -0.02(-0.40%) |
Jul 12, 2019 | 6.194 | 6.194 | 6.089 | 6.095 | 144,082 | -0.08(-1.30%) |
Jul 11, 2019 | 6.095 | 6.188 | 6.095 | 6.175 | 224,764 | +0.05(+0.82%) |
Jul 10, 2019 | 6.113 | 6.150 | 6.095 | 6.125 | 229,176 | +0.01(+0.20%) |
Jul 09, 2019 | 6.058 | 6.150 | 6.046 | 6.113 | 184,840 | +0.07(+1.11%) |
Jul 08, 2019 | 6.015 | 6.089 | 6.009 | 6.046 | 180,078 | -0.02(-0.30%) |
Jul 05, 2019 | 6.052 | 6.076 | 6.003 | 6.064 | 94,524 | +0.00(+0.00%) |
Jul 03, 2019 | 6.095 | 6.108 | 6.058 | 6.064 | 82,280 | -0.05(-0.80%) |
Jul 02, 2019 | 6.046 | 6.156 | 6.044 | 6.113 | 400,884 | +0.10(+1.63%) |
Jul 01, 2019 | 5.954 | 6.027 | 5.954 | 6.015 | 189,141 | +0.07(+1.13%) |
Jun 28, 2019 | 5.929 | 6.003 | 5.917 | 5.948 | 138,929 | -0.01(-0.21%) |
Jun 27, 2019 | 5.929 | 5.978 | 5.899 | 5.960 | 209,124 | +0.08(+1.35%) |
Jun 26, 2019 | 5.880 | 5.901 | 5.868 | 5.880 | 49,234 | +0.01(+0.21%) |
Jun 25, 2019 | 5.911 | 5.923 | 5.853 | 5.868 | 166,167 | -0.02(-0.42%) |
Jun 24, 2019 | 5.929 | 5.929 | 5.862 | 5.893 | 165,197 | +0.01(+0.10%) |
Jun 21, 2019 | 5.905 | 5.923 | 5.850 | 5.887 | 170,927 | -0.02(-0.31%) |
Jun 20, 2019 | 5.887 | 5.905 | 5.862 | 5.905 | 176,804 | +0.05(+0.84%) |
Jun 19, 2019 | 5.868 | 5.880 | 5.819 | 5.856 | 99,591 | +0.00(+0.00%) |
Jun 18, 2019 | 5.917 | 5.972 | 5.788 | 5.856 | 204,474 | -0.06(-1.04%) |
Jun 17, 2019 | 5.923 | 5.923 | 5.868 | 5.917 | 130,510 | +0.00(+0.00%) |
Jun 14, 2019 | 5.856 | 5.960 | 5.831 | 5.917 | 185,620 | +0.04(+0.63%) |
Jun 13, 2019 | 5.978 | 5.978 | 5.880 | 5.880 | 102,613 | -0.03(-0.52%) |
Jun 12, 2019 | 5.936 | 5.985 | 5.911 | 5.911 | 120,462 | -0.07(-1.22%) |
Jun 11, 2019 | 5.972 | 6.014 | 5.874 | 5.984 | 232,649 | +0.04(+0.72%) |
Jun 10, 2019 | 5.966 | 5.978 | 5.807 | 5.941 | 238,008 | -0.04(-0.71%) |
Jun 07, 2019 | 5.801 | 5.996 | 5.783 | 5.984 | 345,475 | +0.20(+3.47%) |
Jun 06, 2019 | 5.746 | 5.795 | 5.741 | 5.783 | 160,058 | +0.01(+0.21%) |
Jun 05, 2019 | 5.795 | 5.813 | 5.686 | 5.771 | 237,398 | -0.01(-0.21%) |
Jun 04, 2019 | 5.777 | 5.799 | 5.756 | 5.783 | 128,711 | +0.04(+0.74%) |
Jun 03, 2019 | 5.698 | 5.777 | 5.698 | 5.740 | 127,848 | +0.04(+0.64%) |
May 31, 2019 | 5.734 | 5.777 | 5.686 | 5.704 | 131,093 | -0.02(-0.43%) |
May 30, 2019 | 5.759 | 5.771 | 5.722 | 5.728 | 152,529 | -0.02(-0.42%) |
May 29, 2019 | 5.692 | 5.752 | 5.673 | 5.752 | 132,154 | +0.06(+1.07%) |
May 28, 2019 | 5.734 | 5.740 | 5.692 | 5.692 | 151,325 | -0.04(-0.74%) |
May 24, 2019 | 5.771 | 5.795 | 5.692 | 5.734 | 118,772 | +0.04(+0.75%) |
May 23, 2019 | 5.777 | 5.777 | 5.667 | 5.692 | 267,839 | -0.12(-1.99%) |
May 22, 2019 | 5.886 | 5.886 | 5.807 | 5.807 | 90,244 | -0.05(-0.93%) |
May 21, 2019 | 5.826 | 5.892 | 5.826 | 5.862 | 110,412 | +0.04(+0.63%) |
May 20, 2019 | 5.783 | 5.874 | 5.783 | 5.826 | 103,342 | +0.04(+0.63%) |
May 17, 2019 | 5.777 | 5.874 | 5.777 | 5.789 | 143,907 | -0.02(-0.31%) |
May 16, 2019 | 5.771 | 5.844 | 5.771 | 5.807 | 105,275 | +0.04(+0.63%) |
May 15, 2019 | 5.759 | 5.819 | 5.740 | 5.771 | 195,404 | -0.04(-0.73%) |
May 14, 2019 | 5.813 | 5.844 | 5.795 | 5.813 | 202,453 | -0.03(-0.52%) |
May 13, 2019 | 5.838 | 5.892 | 5.815 | 5.844 | 94,822 | -0.07(-1.23%) |
May 10, 2019 | 5.795 | 5.953 | 5.783 | 5.917 | 160,170 | +0.09(+1.47%) |
May 09, 2019 | 5.825 | 5.873 | 5.819 | 5.831 | 153,441 | -0.02(-0.41%) |
May 08, 2019 | 5.825 | 5.895 | 5.825 | 5.855 | 91,968 | +0.00(+0.00%) |
May 07, 2019 | 5.873 | 5.903 | 5.843 | 5.855 | 147,967 | -0.02(-0.41%) |
May 06, 2019 | 5.897 | 5.916 | 5.849 | 5.879 | 146,826 | -0.03(-0.51%) |
May 03, 2019 | 5.946 | 5.976 | 5.885 | 5.910 | 172,601 | -0.04(-0.61%) |
May 02, 2019 | 5.916 | 5.973 | 5.855 | 5.946 | 206,605 | +0.07(+1.24%) |