Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.872 | 6.879 | 6.851 | 6.865 | 275,482 | -0.01(-0.10%) |
Jul 30, 2019 | 6.872 | 6.879 | 6.851 | 6.872 | 405,211 | +0.00(+0.00%) |
Jul 29, 2019 | 6.858 | 6.879 | 6.847 | 6.872 | 160,123 | +0.02(+0.30%) |
Jul 26, 2019 | 6.851 | 6.858 | 6.837 | 6.851 | 218,419 | +0.01(+0.10%) |
Jul 25, 2019 | 6.851 | 6.854 | 6.830 | 6.844 | 232,111 | +0.00(+0.00%) |
Jul 24, 2019 | 6.816 | 6.851 | 6.816 | 6.844 | 191,186 | +0.01(+0.20%) |
Jul 23, 2019 | 6.837 | 6.851 | 6.802 | 6.830 | 491,336 | -0.01(-0.20%) |
Jul 22, 2019 | 6.872 | 6.885 | 6.823 | 6.844 | 340,081 | -0.01(-0.20%) |
Jul 19, 2019 | 6.837 | 6.865 | 6.837 | 6.858 | 246,280 | +0.01(+0.20%) |
Jul 18, 2019 | 6.830 | 6.851 | 6.823 | 6.844 | 270,230 | +0.01(+0.10%) |
Jul 17, 2019 | 6.858 | 6.861 | 6.830 | 6.837 | 272,296 | -0.02(-0.30%) |
Jul 16, 2019 | 6.844 | 6.858 | 6.823 | 6.858 | 212,895 | +0.02(+0.30%) |
Jul 15, 2019 | 6.844 | 6.851 | 6.830 | 6.837 | 311,659 | -0.01(-0.10%) |
Jul 12, 2019 | 6.858 | 6.865 | 6.823 | 6.844 | 409,265 | -0.01(-0.19%) |
Jul 11, 2019 | 6.843 | 6.878 | 6.836 | 6.857 | 276,638 | +0.01(+0.20%) |
Jul 10, 2019 | 6.885 | 6.885 | 6.823 | 6.843 | 346,424 | +0.02(+0.30%) |
Jul 09, 2019 | 6.816 | 6.843 | 6.802 | 6.823 | 328,462 | +0.02(+0.30%) |
Jul 08, 2019 | 6.802 | 6.816 | 6.781 | 6.802 | 226,169 | -0.01(-0.20%) |
Jul 05, 2019 | 6.774 | 6.816 | 6.774 | 6.816 | 110,826 | +0.03(+0.41%) |
Jul 03, 2019 | 6.795 | 6.797 | 6.768 | 6.788 | 148,011 | +0.00(+0.00%) |
Jul 02, 2019 | 6.795 | 6.795 | 6.761 | 6.788 | 350,576 | +0.00(+0.00%) |
Jul 01, 2019 | 6.843 | 6.843 | 6.768 | 6.788 | 463,540 | -0.03(-0.50%) |
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%) |