Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.861 | 6.868 | 6.813 | 6.868 | 331,579 | +0.04(+0.61%) |
Jun 27, 2019 | 6.785 | 6.840 | 6.785 | 6.827 | 235,320 | +0.06(+0.92%) |
Jun 26, 2019 | 6.743 | 6.792 | 6.743 | 6.764 | 411,580 | +0.03(+0.41%) |
Jun 25, 2019 | 6.778 | 6.792 | 6.729 | 6.736 | 473,322 | -0.05(-0.71%) |
Jun 24, 2019 | 6.736 | 6.792 | 6.723 | 6.785 | 362,220 | +0.05(+0.72%) |
Jun 21, 2019 | 6.723 | 6.750 | 6.716 | 6.736 | 191,473 | +0.01(+0.10%) |
Jun 20, 2019 | 6.709 | 6.750 | 6.688 | 6.729 | 672,714 | +0.03(+0.52%) |
Jun 19, 2019 | 6.764 | 6.785 | 6.681 | 6.695 | 623,804 | -0.06(-0.92%) |
Jun 18, 2019 | 6.785 | 6.840 | 6.736 | 6.757 | 451,819 | -0.01(-0.20%) |
Jun 17, 2019 | 6.709 | 6.778 | 6.700 | 6.771 | 365,611 | +0.07(+1.03%) |
Jun 14, 2019 | 6.716 | 6.736 | 6.702 | 6.702 | 154,967 | -0.02(-0.31%) |
Jun 13, 2019 | 6.702 | 6.729 | 6.681 | 6.723 | 273,775 | +0.02(+0.32%) |
Jun 12, 2019 | 6.701 | 6.722 | 6.687 | 6.701 | 251,040 | -0.01(-0.21%) |
Jun 11, 2019 | 6.708 | 6.732 | 6.701 | 6.715 | 248,285 | +0.02(+0.31%) |
Jun 10, 2019 | 6.687 | 6.708 | 6.679 | 6.694 | 286,130 | +0.01(+0.10%) |
Jun 07, 2019 | 6.612 | 6.687 | 6.612 | 6.687 | 322,345 | +0.10(+1.46%) |
Jun 06, 2019 | 6.474 | 6.605 | 6.460 | 6.591 | 477,930 | +0.12(+1.92%) |
Jun 05, 2019 | 6.446 | 6.474 | 6.432 | 6.467 | 556,339 | +0.03(+0.43%) |
Jun 04, 2019 | 6.439 | 6.501 | 6.426 | 6.439 | 461,788 | +0.02(+0.32%) |
Jun 03, 2019 | 6.529 | 6.556 | 6.379 | 6.419 | 655,246 | -0.10(-1.58%) |
May 31, 2019 | 6.591 | 6.605 | 6.515 | 6.522 | 284,012 | -0.09(-1.35%) |
May 30, 2019 | 6.563 | 6.632 | 6.563 | 6.612 | 233,022 | +0.04(+0.63%) |
May 29, 2019 | 6.598 | 6.598 | 6.550 | 6.570 | 261,516 | -0.04(-0.62%) |
May 28, 2019 | 6.584 | 6.612 | 6.570 | 6.612 | 257,821 | +0.03(+0.42%) |
May 24, 2019 | 6.605 | 6.612 | 6.577 | 6.584 | 182,226 | -0.01(-0.21%) |
May 23, 2019 | 6.598 | 6.625 | 6.577 | 6.598 | 215,455 | -0.01(-0.21%) |
May 22, 2019 | 6.646 | 6.653 | 6.605 | 6.612 | 627,872 | -0.03(-0.41%) |
May 21, 2019 | 6.646 | 6.680 | 6.632 | 6.639 | 411,681 | -0.01(-0.10%) |
May 20, 2019 | 6.598 | 6.646 | 6.591 | 6.646 | 302,943 | +0.04(+0.63%) |
May 17, 2019 | 6.612 | 6.622 | 6.598 | 6.605 | 169,158 | -0.01(-0.21%) |
May 16, 2019 | 6.605 | 6.625 | 6.598 | 6.618 | 403,921 | +0.02(+0.31%) |
May 15, 2019 | 6.577 | 6.618 | 6.577 | 6.598 | 383,249 | +0.00(+0.00%) |
May 14, 2019 | 6.632 | 6.653 | 6.584 | 6.598 | 337,120 | -0.01(-0.09%) |
May 13, 2019 | 6.618 | 6.631 | 6.570 | 6.604 | 345,469 | -0.01(-0.21%) |
May 10, 2019 | 6.625 | 6.652 | 6.611 | 6.618 | 229,999 | -0.02(-0.31%) |
May 09, 2019 | 6.645 | 6.666 | 6.626 | 6.638 | 196,851 | -0.03(-0.41%) |
May 08, 2019 | 6.631 | 6.679 | 6.625 | 6.666 | 185,317 | +0.03(+0.52%) |
May 07, 2019 | 6.659 | 6.659 | 6.604 | 6.631 | 256,706 | -0.03(-0.41%) |
May 06, 2019 | 6.652 | 6.672 | 6.625 | 6.659 | 202,725 | -0.01(-0.10%) |
May 03, 2019 | 6.638 | 6.679 | 6.638 | 6.666 | 267,991 | +0.03(+0.41%) |
May 02, 2019 | 6.611 | 6.659 | 6.597 | 6.638 | 365,700 | +0.03(+0.52%) |
May 01, 2019 | 6.590 | 6.618 | 6.583 | 6.604 | 266,684 | +0.01(+0.21%) |
Apr 30, 2019 | 6.583 | 6.597 | 6.570 | 6.590 | 375,134 | +0.01(+0.21%) |
Apr 29, 2019 | 6.570 | 6.590 | 6.508 | 6.577 | 248,510 | +0.01(+0.10%) |
Apr 26, 2019 | 6.570 | 6.611 | 6.570 | 6.570 | 198,729 | +0.01(+0.10%) |
Apr 25, 2019 | 6.577 | 6.583 | 6.556 | 6.563 | 249,960 | -0.02(-0.31%) |
Apr 24, 2019 | 6.563 | 6.597 | 6.563 | 6.583 | 267,062 | +0.02(+0.31%) |
Apr 23, 2019 | 6.549 | 6.570 | 6.536 | 6.563 | 276,376 | +0.01(+0.21%) |
Apr 22, 2019 | 6.556 | 6.563 | 6.536 | 6.549 | 215,711 | -0.02(-0.31%) |
Apr 18, 2019 | 6.625 | 6.625 | 6.542 | 6.570 | 474,027 | -0.05(-0.83%) |
Apr 17, 2019 | 6.652 | 6.652 | 6.611 | 6.625 | 254,177 | -0.01(-0.10%) |
Apr 16, 2019 | 6.597 | 6.638 | 6.583 | 6.631 | 247,033 | +0.03(+0.52%) |
Apr 15, 2019 | 6.583 | 6.604 | 6.583 | 6.597 | 186,046 | +0.01(+0.10%) |
Apr 12, 2019 | 6.604 | 6.611 | 6.570 | 6.590 | 251,333 | +0.02(+0.32%) |
Apr 11, 2019 | 6.596 | 6.606 | 6.562 | 6.569 | 509,451 | -0.03(-0.52%) |
Apr 10, 2019 | 6.562 | 6.603 | 6.562 | 6.603 | 350,972 | +0.03(+0.52%) |
Apr 09, 2019 | 6.535 | 6.583 | 6.515 | 6.569 | 308,636 | +0.02(+0.31%) |
Apr 08, 2019 | 6.521 | 6.566 | 6.521 | 6.549 | 415,114 | +0.01(+0.10%) |
Apr 05, 2019 | 6.569 | 6.589 | 6.501 | 6.542 | 457,187 | -0.02(-0.31%) |
Apr 04, 2019 | 6.637 | 6.637 | 6.562 | 6.562 | 212,523 | -0.08(-1.23%) |
Apr 03, 2019 | 6.617 | 6.644 | 6.576 | 6.644 | 284,262 | +0.04(+0.62%) |
Apr 02, 2019 | 6.555 | 6.617 | 6.554 | 6.603 | 387,724 | +0.04(+0.62%) |