Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.457 | 6.477 | 6.256 | 6.323 | 479,075 | -0.12(-1.79%) |
Jul 30, 2019 | 6.400 | 6.453 | 6.391 | 6.438 | 268,016 | +0.02(+0.30%) |
Jul 29, 2019 | 6.333 | 6.448 | 6.333 | 6.419 | 244,448 | +0.07(+1.06%) |
Jul 26, 2019 | 6.323 | 6.390 | 6.323 | 6.352 | 221,762 | +0.04(+0.61%) |
Jul 25, 2019 | 6.419 | 6.457 | 6.275 | 6.313 | 359,964 | -0.08(-1.20%) |
Jul 24, 2019 | 6.419 | 6.472 | 6.337 | 6.390 | 396,337 | -0.05(-0.75%) |
Jul 23, 2019 | 6.352 | 6.457 | 6.352 | 6.438 | 540,006 | +0.06(+0.90%) |
Jul 22, 2019 | 6.333 | 6.390 | 6.265 | 6.381 | 371,268 | +0.12(+2.00%) |
Jul 19, 2019 | 6.304 | 6.371 | 6.256 | 6.256 | 423,544 | -0.05(-0.76%) |
Jul 18, 2019 | 6.361 | 6.400 | 6.294 | 6.304 | 532,852 | -0.07(-1.06%) |
Jul 17, 2019 | 6.409 | 6.419 | 6.304 | 6.371 | 409,349 | -0.03(-0.45%) |
Jul 16, 2019 | 6.323 | 6.443 | 6.323 | 6.400 | 688,881 | +0.08(+1.22%) |
Jul 15, 2019 | 6.236 | 6.352 | 6.203 | 6.323 | 627,357 | +0.10(+1.54%) |
Jul 12, 2019 | 6.217 | 6.275 | 6.217 | 6.227 | 331,655 | +0.02(+0.31%) |
Jul 11, 2019 | 6.140 | 6.285 | 6.140 | 6.208 | 468,670 | +0.10(+1.57%) |
Jul 10, 2019 | 6.054 | 6.121 | 5.996 | 6.112 | 576,029 | +0.06(+0.95%) |
Jul 09, 2019 | 6.035 | 6.073 | 5.958 | 6.054 | 770,204 | -0.03(-0.47%) |
Jul 08, 2019 | 6.150 | 6.203 | 6.015 | 6.083 | 742,810 | -0.11(-1.71%) |
Jul 05, 2019 | 6.179 | 6.227 | 6.116 | 6.188 | 392,741 | +0.01(+0.16%) |
Jul 03, 2019 | 6.246 | 6.256 | 6.131 | 6.179 | 509,398 | -0.09(-1.46%) |
Jul 02, 2019 | 6.335 | 6.363 | 6.177 | 6.270 | 1,000,491 | -0.07(-1.17%) |
Jul 01, 2019 | 6.465 | 6.493 | 6.326 | 6.344 | 682,280 | -0.05(-0.73%) |
Jun 28, 2019 | 6.289 | 6.433 | 6.289 | 6.391 | 1,568,080 | +0.11(+1.78%) |
Jun 27, 2019 | 6.196 | 6.325 | 6.177 | 6.279 | 556,846 | +0.08(+1.35%) |
Jun 26, 2019 | 6.038 | 6.256 | 6.038 | 6.196 | 940,394 | +0.16(+2.62%) |
Jun 25, 2019 | 6.205 | 6.214 | 5.908 | 6.038 | 1,197,765 | -0.32(-4.97%) |
Jun 24, 2019 | 6.567 | 6.567 | 6.326 | 6.354 | 670,734 | -0.12(-1.87%) |
Jun 21, 2019 | 6.484 | 6.544 | 6.431 | 6.474 | 873,500 | -0.04(-0.57%) |
Jun 20, 2019 | 6.577 | 6.577 | 6.465 | 6.512 | 442,025 | +0.03(+0.43%) |
Jun 19, 2019 | 6.502 | 6.502 | 6.419 | 6.484 | 299,798 | +0.02(+0.29%) |
Jun 18, 2019 | 6.465 | 6.526 | 6.354 | 6.465 | 531,206 | +0.03(+0.43%) |
Jun 17, 2019 | 6.465 | 6.567 | 6.428 | 6.437 | 401,362 | +0.01(+0.14%) |
Jun 14, 2019 | 6.493 | 6.493 | 6.428 | 6.428 | 280,222 | -0.05(-0.72%) |
Jun 13, 2019 | 6.409 | 6.493 | 6.400 | 6.474 | 300,249 | +0.09(+1.46%) |
Jun 12, 2019 | 6.400 | 6.428 | 6.368 | 6.382 | 230,678 | -0.02(-0.29%) |
Jun 11, 2019 | 6.419 | 6.465 | 6.358 | 6.400 | 281,359 | -0.01(-0.14%) |
Jun 10, 2019 | 6.298 | 6.437 | 6.279 | 6.409 | 312,616 | +0.12(+1.92%) |
Jun 07, 2019 | 6.270 | 6.307 | 6.187 | 6.289 | 472,275 | +0.02(+0.30%) |
Jun 06, 2019 | 6.372 | 6.437 | 6.252 | 6.270 | 380,493 | -0.12(-1.89%) |
Jun 05, 2019 | 6.400 | 6.447 | 6.358 | 6.391 | 317,784 | -0.02(-0.29%) |
Jun 04, 2019 | 6.335 | 6.409 | 6.289 | 6.409 | 311,198 | +0.13(+2.07%) |
Jun 03, 2019 | 6.214 | 6.335 | 6.177 | 6.279 | 380,727 | +0.07(+1.05%) |
May 31, 2019 | 6.298 | 6.335 | 6.173 | 6.214 | 429,968 | -0.15(-2.34%) |
May 30, 2019 | 6.428 | 6.456 | 6.326 | 6.363 | 406,760 | -0.05(-0.72%) |
May 29, 2019 | 6.502 | 6.512 | 6.363 | 6.409 | 501,314 | -0.10(-1.57%) |
May 28, 2019 | 6.605 | 6.642 | 6.502 | 6.512 | 316,310 | -0.08(-1.27%) |
May 24, 2019 | 6.577 | 6.605 | 6.502 | 6.595 | 263,212 | +0.05(+0.71%) |
May 23, 2019 | 6.577 | 6.605 | 6.507 | 6.549 | 309,307 | -0.07(-0.98%) |
May 22, 2019 | 6.688 | 6.730 | 6.567 | 6.614 | 374,227 | -0.08(-1.25%) |
May 21, 2019 | 6.725 | 6.790 | 6.695 | 6.697 | 290,958 | -0.01(-0.14%) |
May 20, 2019 | 6.846 | 6.846 | 6.688 | 6.707 | 472,171 | -0.14(-2.04%) |
May 17, 2019 | 7.004 | 7.004 | 6.818 | 6.846 | 649,042 | -0.20(-2.77%) |
May 16, 2019 | 7.060 | 7.097 | 7.013 | 7.041 | 200,477 | -0.03(-0.39%) |
May 15, 2019 | 7.032 | 7.097 | 6.971 | 7.069 | 209,964 | +0.00(+0.00%) |
May 14, 2019 | 7.013 | 7.106 | 6.985 | 7.069 | 193,644 | +0.08(+1.20%) |
May 13, 2019 | 7.032 | 7.069 | 6.967 | 6.985 | 312,613 | -0.10(-1.44%) |
May 10, 2019 | 7.050 | 7.097 | 6.985 | 7.088 | 312,948 | +0.04(+0.53%) |
May 09, 2019 | 7.078 | 7.078 | 6.967 | 7.050 | 403,641 | -0.03(-0.39%) |
May 08, 2019 | 7.069 | 7.134 | 7.060 | 7.078 | 270,596 | -0.03(-0.39%) |
May 07, 2019 | 7.153 | 7.208 | 7.069 | 7.106 | 355,202 | -0.07(-0.91%) |
May 06, 2019 | 7.088 | 7.236 | 7.088 | 7.171 | 442,727 | +0.02(+0.26%) |
May 03, 2019 | 7.050 | 7.180 | 7.050 | 7.153 | 451,068 | +0.09(+1.32%) |
May 02, 2019 | 7.199 | 7.255 | 7.060 | 7.060 | 886,477 | -0.30(-4.04%) |