Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 06, 2019 | 6.490 | 6.490 | 6.490 | 0 | -0.01(-0.15%) | |
Aug 05, 2019 | 6.500 | 6.520 | 6.490 | 6.500 | 1,758,014 | -0.02(-0.31%) |
Aug 02, 2019 | 6.500 | 6.520 | 6.490 | 6.520 | 750,600 | +0.02(+0.31%) |
Aug 01, 2019 | 6.540 | 6.540 | 6.480 | 6.500 | 1,104,422 | -0.02(-0.31%) |
Jul 31, 2019 | 6.530 | 6.555 | 6.490 | 6.520 | 744,921 | -0.01(-0.15%) |
Jul 30, 2019 | 6.520 | 6.570 | 6.495 | 6.530 | 808,885 | -0.02(-0.31%) |
Jul 29, 2019 | 6.550 | 6.590 | 6.510 | 6.550 | 603,203 | +0.00(+0.00%) |
Jul 26, 2019 | 6.550 | 6.565 | 6.515 | 6.550 | 453,000 | +0.01(+0.15%) |
Jul 25, 2019 | 6.550 | 6.590 | 6.525 | 6.540 | 480,118 | -0.02(-0.30%) |
Jul 24, 2019 | 6.550 | 6.590 | 6.530 | 6.560 | 807,875 | +0.01(+0.15%) |
Jul 23, 2019 | 6.580 | 6.600 | 6.540 | 6.550 | 670,941 | -0.03(-0.46%) |
Jul 22, 2019 | 6.660 | 6.680 | 6.550 | 6.580 | 1,030,397 | -0.11(-1.64%) |
Jul 19, 2019 | 6.670 | 6.700 | 6.650 | 6.690 | 923,900 | +0.01(+0.15%) |
Jul 18, 2019 | 6.580 | 6.690 | 6.550 | 6.680 | 890,156 | +0.10(+1.52%) |
Jul 17, 2019 | 6.610 | 6.630 | 6.580 | 6.580 | 427,095 | -0.02(-0.30%) |
Jul 16, 2019 | 6.650 | 6.660 | 6.590 | 6.600 | 1,126,844 | -0.07(-1.05%) |
Jul 15, 2019 | 6.670 | 6.706 | 6.660 | 6.670 | 804,269 | -0.02(-0.30%) |
Jul 12, 2019 | 6.700 | 6.710 | 6.680 | 6.690 | 502,000 | +0.00(+0.00%) |
Jul 11, 2019 | 6.710 | 6.720 | 6.680 | 6.690 | 1,190,603 | -0.01(-0.15%) |
Jul 10, 2019 | 6.660 | 6.720 | 6.660 | 6.700 | 1,245,754 | +0.06(+0.90%) |
Jul 09, 2019 | 6.570 | 6.700 | 6.550 | 6.640 | 2,605,251 | +0.07(+1.07%) |
Jul 08, 2019 | 6.600 | 6.620 | 6.550 | 6.570 | 1,330,911 | -0.04(-0.61%) |
Jul 05, 2019 | 6.520 | 6.610 | 6.500 | 6.610 | 601,000 | +0.05(+0.76%) |
Jul 03, 2019 | 6.560 | 6.620 | 6.520 | 6.560 | 884,700 | +0.01(+0.15%) |
Jul 02, 2019 | 6.550 | 6.552 | 6.491 | 6.550 | 1,287,175 | +0.01(+0.15%) |
Jul 01, 2019 | 6.589 | 6.609 | 6.530 | 6.540 | 1,672,751 | +0.00(+0.00%) |
Jun 28, 2019 | 6.521 | 6.594 | 6.511 | 6.540 | 1,378,358 | +0.02(+0.30%) |
Jun 27, 2019 | 6.501 | 6.579 | 6.477 | 6.521 | 1,013,389 | +0.01(+0.15%) |
Jun 26, 2019 | 6.589 | 6.599 | 6.486 | 6.511 | 869,464 | -0.05(-0.75%) |
Jun 25, 2019 | 6.530 | 6.628 | 6.530 | 6.560 | 1,247,078 | +0.03(+0.45%) |
Jun 24, 2019 | 6.638 | 6.667 | 6.530 | 6.530 | 1,581,163 | -0.12(-1.76%) |
Jun 21, 2019 | 6.491 | 6.653 | 6.491 | 6.648 | 4,250,562 | +0.09(+1.34%) |
Jun 20, 2019 | 6.511 | 6.589 | 6.462 | 6.560 | 2,457,793 | +0.07(+1.05%) |
Jun 19, 2019 | 6.540 | 6.540 | 6.433 | 6.491 | 2,951,039 | -0.04(-0.60%) |
Jun 18, 2019 | 6.550 | 6.560 | 6.482 | 6.530 | 2,611,619 | -0.01(-0.15%) |
Jun 17, 2019 | 6.589 | 6.599 | 6.491 | 6.540 | 3,461,076 | -0.05(-0.74%) |
Jun 14, 2019 | 6.648 | 6.648 | 6.491 | 6.589 | 6,479,667 | -0.12(-1.75%) |
Jun 13, 2019 | 6.775 | 6.804 | 6.658 | 6.706 | 3,575,969 | -0.04(-0.58%) |
Jun 12, 2019 | 6.775 | 6.785 | 6.667 | 6.746 | 3,630,415 | -0.03(-0.43%) |
Jun 11, 2019 | 6.755 | 6.794 | 6.667 | 6.775 | 5,730,506 | +0.13(+1.91%) |
Jun 10, 2019 | 6.482 | 6.755 | 6.462 | 6.648 | 8,825,546 | +0.18(+2.72%) |
Jun 07, 2019 | 6.462 | 6.550 | 6.442 | 6.472 | 41,273,432 | +0.66(+11.26%) |
Jun 06, 2019 | 4.477 | 6.100 | 4.018 | 5.817 | 12,330,679 | +1.33(+29.63%) |
Jun 05, 2019 | 4.556 | 4.605 | 4.184 | 4.487 | 2,580,969 | -0.06(-1.29%) |
Jun 04, 2019 | 4.419 | 4.683 | 4.419 | 4.546 | 1,893,997 | +0.18(+4.03%) |
Jun 03, 2019 | 4.282 | 4.477 | 4.282 | 4.370 | 1,571,146 | +0.08(+1.82%) |
May 31, 2019 | 4.165 | 4.311 | 4.057 | 4.292 | 1,967,856 | +0.08(+1.86%) |
May 30, 2019 | 4.429 | 4.497 | 4.204 | 4.214 | 1,706,414 | -0.20(-4.43%) |
May 29, 2019 | 4.575 | 4.575 | 4.253 | 4.409 | 1,691,578 | -0.19(-4.04%) |
May 28, 2019 | 4.595 | 4.663 | 4.556 | 4.595 | 786,421 | +0.00(+0.00%) |
May 24, 2019 | 4.634 | 4.673 | 4.546 | 4.595 | 772,392 | -0.01(-0.21%) |
May 23, 2019 | 4.722 | 4.790 | 4.565 | 4.605 | 1,034,124 | -0.17(-3.48%) |
May 22, 2019 | 4.878 | 4.898 | 4.741 | 4.771 | 741,515 | -0.11(-2.20%) |
May 21, 2019 | 4.751 | 4.937 | 4.702 | 4.878 | 901,839 | +0.16(+3.31%) |
May 20, 2019 | 4.829 | 4.878 | 4.580 | 4.722 | 1,174,478 | -0.16(-3.21%) |
May 17, 2019 | 4.966 | 5.054 | 4.805 | 4.878 | 1,403,010 | -0.13(-2.54%) |
May 16, 2019 | 5.113 | 5.142 | 4.976 | 5.005 | 904,824 | -0.10(-1.92%) |
May 15, 2019 | 5.035 | 5.123 | 4.971 | 5.103 | 868,809 | +0.01(+0.19%) |
May 14, 2019 | 5.044 | 5.176 | 5.025 | 5.093 | 1,098,556 | +0.08(+1.56%) |
May 13, 2019 | 4.966 | 5.054 | 4.839 | 5.015 | 1,219,622 | -0.04(-0.77%) |
May 10, 2019 | 5.044 | 5.064 | 4.898 | 5.054 | 835,607 | -0.01(-0.19%) |
May 09, 2019 | 4.966 | 5.113 | 4.929 | 5.064 | 938,245 | +0.04(+0.78%) |
May 08, 2019 | 4.966 | 5.142 | 4.888 | 5.025 | 1,102,420 | +0.05(+0.98%) |
May 07, 2019 | 4.937 | 5.044 | 4.937 | 4.976 | 865,346 | -0.03(-0.59%) |
May 06, 2019 | 4.898 | 5.044 | 4.839 | 5.005 | 1,100,876 | +0.02(+0.39%) |
May 03, 2019 | 4.722 | 5.044 | 4.688 | 4.986 | 1,713,870 | +0.32(+6.92%) |
May 02, 2019 | 4.683 | 4.732 | 4.546 | 4.663 | 965,946 | -0.02(-0.42%) |