Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.380 | 6.650 | 6.320 | 6.590 | 397,343 | +0.25(+3.94%) |
Jul 30, 2019 | 6.240 | 6.590 | 5.770 | 6.340 | 839,628 | -0.49(-7.17%) |
Jul 29, 2019 | 6.800 | 6.910 | 6.680 | 6.830 | 210,316 | +0.06(+0.89%) |
Jul 26, 2019 | 6.690 | 6.820 | 6.600 | 6.770 | 379,700 | +0.11(+1.65%) |
Jul 25, 2019 | 6.850 | 6.850 | 6.600 | 6.660 | 141,847 | -0.17(-2.49%) |
Jul 24, 2019 | 6.630 | 6.840 | 6.580 | 6.830 | 169,462 | +0.18(+2.71%) |
Jul 23, 2019 | 6.630 | 6.740 | 6.560 | 6.650 | 203,078 | +0.04(+0.61%) |
Jul 22, 2019 | 6.640 | 6.750 | 6.550 | 6.610 | 190,024 | -0.03(-0.45%) |
Jul 19, 2019 | 6.600 | 6.710 | 6.570 | 6.640 | 137,000 | +0.01(+0.15%) |
Jul 18, 2019 | 6.570 | 6.800 | 6.550 | 6.630 | 188,063 | +0.06(+0.91%) |
Jul 17, 2019 | 6.500 | 6.620 | 6.390 | 6.570 | 167,034 | +0.07(+1.08%) |
Jul 16, 2019 | 6.790 | 6.811 | 6.460 | 6.500 | 292,043 | -0.28(-4.13%) |
Jul 15, 2019 | 6.610 | 6.800 | 6.480 | 6.780 | 688,127 | +0.18(+2.73%) |
Jul 12, 2019 | 6.420 | 6.650 | 6.410 | 6.600 | 213,600 | +0.22(+3.45%) |
Jul 11, 2019 | 6.380 | 6.430 | 6.220 | 6.380 | 138,550 | -0.02(-0.31%) |
Jul 10, 2019 | 6.220 | 6.530 | 6.180 | 6.400 | 222,395 | +0.23(+3.73%) |
Jul 09, 2019 | 6.110 | 6.210 | 6.050 | 6.170 | 125,214 | +0.02(+0.33%) |
Jul 08, 2019 | 6.330 | 6.340 | 6.110 | 6.150 | 114,646 | -0.21(-3.30%) |
Jul 05, 2019 | 6.330 | 6.370 | 6.260 | 6.360 | 109,700 | +0.00(+0.00%) |
Jul 03, 2019 | 6.400 | 6.400 | 6.310 | 6.360 | 53,200 | -0.01(-0.16%) |
Jul 02, 2019 | 6.420 | 6.570 | 6.340 | 6.370 | 158,155 | -0.01(-0.16%) |
Jul 01, 2019 | 6.550 | 6.730 | 6.300 | 6.380 | 298,713 | -0.05(-0.78%) |
Jun 28, 2019 | 6.520 | 6.690 | 6.400 | 6.430 | 888,400 | -0.05(-0.77%) |
Jun 27, 2019 | 6.430 | 6.560 | 6.420 | 6.480 | 163,902 | +0.07(+1.09%) |
Jun 26, 2019 | 6.200 | 6.460 | 6.195 | 6.410 | 198,787 | +0.27(+4.40%) |
Jun 25, 2019 | 6.270 | 6.380 | 6.140 | 6.140 | 244,591 | -0.13(-2.07%) |
Jun 24, 2019 | 6.480 | 6.480 | 6.200 | 6.270 | 249,380 | -0.20(-3.09%) |
Jun 21, 2019 | 6.300 | 6.480 | 6.205 | 6.470 | 411,100 | +0.16(+2.54%) |
Jun 20, 2019 | 6.330 | 6.480 | 6.240 | 6.310 | 165,783 | +0.06(+0.96%) |
Jun 19, 2019 | 6.220 | 6.300 | 6.080 | 6.250 | 153,944 | +0.09(+1.46%) |
Jun 18, 2019 | 6.190 | 6.330 | 6.120 | 6.160 | 165,518 | +0.05(+0.82%) |
Jun 17, 2019 | 6.090 | 6.180 | 5.910 | 6.110 | 524,336 | -0.01(-0.16%) |
Jun 14, 2019 | 6.130 | 6.270 | 5.970 | 6.120 | 470,700 | -0.03(-0.49%) |
Jun 13, 2019 | 5.690 | 6.180 | 5.690 | 6.150 | 411,818 | +0.47(+8.27%) |
Jun 12, 2019 | 5.690 | 5.790 | 5.610 | 5.680 | 154,782 | -0.03(-0.53%) |
Jun 11, 2019 | 5.780 | 5.920 | 5.700 | 5.710 | 179,577 | -0.03(-0.52%) |
Jun 10, 2019 | 5.700 | 5.820 | 5.660 | 5.740 | 179,832 | +0.10(+1.77%) |
Jun 07, 2019 | 5.670 | 5.675 | 5.460 | 5.640 | 235,200 | -0.01(-0.18%) |
Jun 06, 2019 | 5.750 | 5.780 | 5.550 | 5.650 | 221,388 | -0.10(-1.74%) |
Jun 05, 2019 | 5.790 | 5.936 | 5.570 | 5.750 | 212,699 | +0.01(+0.17%) |
Jun 04, 2019 | 5.770 | 5.940 | 5.740 | 5.740 | 202,477 | +0.02(+0.35%) |
Jun 03, 2019 | 5.610 | 5.830 | 5.610 | 5.720 | 307,445 | +0.10(+1.78%) |
May 31, 2019 | 5.680 | 5.720 | 5.534 | 5.620 | 218,700 | -0.12(-2.09%) |
May 30, 2019 | 5.840 | 5.920 | 5.660 | 5.740 | 195,590 | -0.10(-1.71%) |
May 29, 2019 | 5.900 | 5.960 | 5.790 | 5.840 | 120,315 | -0.10(-1.68%) |
May 28, 2019 | 6.070 | 6.160 | 5.860 | 5.940 | 169,170 | -0.12(-1.98%) |
May 24, 2019 | 6.000 | 6.090 | 5.980 | 6.060 | 175,300 | +0.10(+1.68%) |
May 23, 2019 | 5.870 | 6.000 | 5.780 | 5.960 | 336,775 | -0.05(-0.83%) |
May 22, 2019 | 6.220 | 6.270 | 6.000 | 6.010 | 317,818 | -0.24(-3.84%) |
May 21, 2019 | 6.190 | 6.320 | 6.140 | 6.250 | 313,107 | +0.11(+1.79%) |
May 20, 2019 | 6.310 | 6.390 | 6.130 | 6.140 | 245,664 | -0.22(-3.46%) |
May 17, 2019 | 6.500 | 6.580 | 6.330 | 6.360 | 236,400 | -0.21(-3.20%) |
May 16, 2019 | 6.730 | 6.910 | 6.560 | 6.570 | 333,732 | -0.16(-2.38%) |
May 15, 2019 | 6.460 | 6.760 | 6.441 | 6.730 | 362,795 | +0.23(+3.54%) |
May 14, 2019 | 6.510 | 6.700 | 6.320 | 6.500 | 374,951 | -0.03(-0.46%) |
May 13, 2019 | 6.590 | 6.730 | 6.425 | 6.530 | 277,645 | -0.25(-3.69%) |
May 10, 2019 | 6.820 | 6.840 | 6.560 | 6.780 | 360,200 | -0.08(-1.17%) |
May 09, 2019 | 6.920 | 7.000 | 6.715 | 6.860 | 357,581 | -0.14(-2.00%) |
May 08, 2019 | 7.070 | 7.190 | 6.820 | 7.000 | 504,490 | -0.16(-2.23%) |
May 07, 2019 | 7.160 | 7.230 | 6.810 | 7.160 | 537,455 | -0.01(-0.14%) |
May 06, 2019 | 7.350 | 7.390 | 7.080 | 7.170 | 449,717 | -0.23(-3.11%) |
May 03, 2019 | 7.690 | 7.800 | 7.115 | 7.400 | 1,095,500 | -0.28(-3.65%) |
May 02, 2019 | 7.820 | 8.370 | 7.550 | 7.680 | 1,790,584 | -1.87(-19.58%) |