Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.160 | 7.220 | 7.060 | 7.090 | 491,328 | -0.07(-0.98%) |
Jul 30, 2019 | 7.130 | 7.200 | 7.110 | 7.160 | 673,480 | +0.00(+0.00%) |
Jul 29, 2019 | 7.040 | 7.250 | 7.020 | 7.160 | 480,950 | +0.14(+1.99%) |
Jul 26, 2019 | 6.990 | 7.080 | 6.930 | 7.020 | 349,200 | +0.04(+0.57%) |
Jul 25, 2019 | 6.500 | 7.095 | 6.410 | 6.980 | 884,988 | -0.12(-1.69%) |
Jul 24, 2019 | 6.820 | 7.160 | 6.800 | 7.100 | 763,171 | +0.29(+4.26%) |
Jul 23, 2019 | 6.730 | 6.880 | 6.730 | 6.810 | 278,330 | +0.08(+1.19%) |
Jul 22, 2019 | 6.680 | 6.810 | 6.680 | 6.730 | 189,450 | +0.06(+0.90%) |
Jul 19, 2019 | 6.590 | 6.700 | 6.560 | 6.670 | 300,300 | +0.10(+1.52%) |
Jul 18, 2019 | 6.660 | 6.660 | 6.550 | 6.570 | 146,785 | -0.07(-1.05%) |
Jul 17, 2019 | 6.600 | 6.730 | 6.560 | 6.640 | 248,349 | +0.03(+0.45%) |
Jul 16, 2019 | 6.660 | 6.710 | 6.580 | 6.610 | 228,341 | -0.08(-1.20%) |
Jul 15, 2019 | 6.640 | 6.710 | 6.520 | 6.690 | 597,385 | +0.07(+1.06%) |
Jul 12, 2019 | 6.520 | 6.720 | 6.490 | 6.620 | 365,300 | +0.14(+2.16%) |
Jul 11, 2019 | 6.530 | 6.570 | 6.450 | 6.480 | 482,210 | -0.06(-0.92%) |
Jul 10, 2019 | 6.630 | 6.680 | 6.515 | 6.540 | 579,716 | -0.07(-1.06%) |
Jul 09, 2019 | 6.690 | 6.740 | 6.585 | 6.610 | 168,396 | -0.13(-1.93%) |
Jul 08, 2019 | 6.930 | 6.930 | 6.740 | 6.740 | 284,105 | -0.19(-2.74%) |
Jul 05, 2019 | 6.850 | 6.950 | 6.800 | 6.930 | 416,300 | +0.07(+1.02%) |
Jul 03, 2019 | 6.810 | 6.880 | 6.800 | 6.860 | 149,100 | +0.05(+0.73%) |
Jul 02, 2019 | 7.040 | 7.040 | 6.765 | 6.810 | 370,800 | -0.29(-4.02%) |
Jul 01, 2019 | 6.920 | 7.200 | 6.920 | 7.095 | 944,831 | +0.26(+3.88%) |
Jun 28, 2019 | 6.770 | 6.870 | 6.770 | 6.830 | 160,600 | +0.05(+0.74%) |
Jun 27, 2019 | 6.740 | 6.795 | 6.700 | 6.780 | 180,702 | +0.07(+1.04%) |
Jun 26, 2019 | 6.680 | 6.790 | 6.630 | 6.710 | 999,763 | +0.07(+1.05%) |
Jun 25, 2019 | 6.700 | 6.700 | 6.550 | 6.640 | 290,374 | -0.03(-0.45%) |
Jun 24, 2019 | 6.620 | 6.740 | 6.570 | 6.670 | 213,702 | +0.07(+1.06%) |
Jun 21, 2019 | 6.610 | 6.630 | 6.490 | 6.600 | 188,700 | +0.01(+0.15%) |
Jun 20, 2019 | 6.610 | 6.610 | 6.510 | 6.590 | 498,217 | +0.12(+1.85%) |
Jun 19, 2019 | 6.500 | 6.560 | 6.400 | 6.470 | 399,788 | +0.01(+0.15%) |
Jun 18, 2019 | 6.360 | 6.520 | 6.360 | 6.460 | 344,141 | +0.14(+2.22%) |
Jun 17, 2019 | 6.350 | 6.410 | 6.290 | 6.320 | 291,282 | +0.00(+0.00%) |
Jun 14, 2019 | 6.340 | 6.360 | 6.250 | 6.320 | 287,200 | -0.06(-0.94%) |
Jun 13, 2019 | 6.380 | 6.420 | 6.345 | 6.380 | 300,845 | +0.00(+0.00%) |
Jun 12, 2019 | 6.380 | 6.420 | 6.350 | 6.380 | 174,542 | -0.04(-0.62%) |
Jun 11, 2019 | 6.420 | 6.495 | 6.330 | 6.420 | 241,791 | +0.03(+0.47%) |
Jun 10, 2019 | 6.410 | 6.520 | 6.350 | 6.390 | 167,545 | +0.02(+0.31%) |
Jun 07, 2019 | 6.330 | 6.400 | 6.280 | 6.370 | 180,300 | +0.07(+1.11%) |
Jun 06, 2019 | 6.250 | 6.330 | 6.180 | 6.300 | 160,092 | +0.08(+1.29%) |
Jun 05, 2019 | 6.440 | 6.460 | 6.170 | 6.220 | 419,031 | -0.21(-3.27%) |
Jun 04, 2019 | 6.310 | 6.440 | 6.290 | 6.430 | 180,222 | +0.18(+2.88%) |
Jun 03, 2019 | 6.300 | 6.370 | 6.250 | 6.250 | 240,816 | -0.03(-0.48%) |
May 31, 2019 | 6.400 | 6.415 | 6.220 | 6.280 | 283,500 | -0.18(-2.79%) |
May 30, 2019 | 6.440 | 6.460 | 6.400 | 6.460 | 273,924 | +0.04(+0.62%) |
May 29, 2019 | 6.580 | 6.620 | 6.400 | 6.420 | 429,348 | -0.22(-3.31%) |
May 28, 2019 | 6.510 | 6.680 | 6.500 | 6.640 | 304,885 | +0.12(+1.84%) |
May 24, 2019 | 6.580 | 6.640 | 6.480 | 6.520 | 360,300 | -0.03(-0.46%) |
May 23, 2019 | 6.840 | 6.860 | 6.530 | 6.550 | 452,677 | -0.32(-4.66%) |
May 22, 2019 | 7.020 | 7.100 | 6.860 | 6.870 | 292,801 | -0.19(-2.69%) |
May 21, 2019 | 6.990 | 7.160 | 6.990 | 7.060 | 376,090 | +0.11(+1.58%) |
May 20, 2019 | 6.840 | 6.975 | 6.840 | 6.950 | 306,811 | +0.00(+0.00%) |
May 17, 2019 | 6.970 | 7.015 | 6.925 | 6.950 | 223,400 | -0.07(-1.00%) |
May 16, 2019 | 7.110 | 7.150 | 7.000 | 7.020 | 572,624 | -0.09(-1.27%) |
May 15, 2019 | 7.030 | 7.160 | 7.000 | 7.110 | 521,119 | +0.03(+0.42%) |
May 14, 2019 | 7.180 | 7.220 | 7.025 | 7.080 | 707,349 | -0.06(-0.84%) |
May 13, 2019 | 7.190 | 7.230 | 7.110 | 7.140 | 732,589 | -0.16(-2.19%) |
May 10, 2019 | 7.360 | 7.410 | 7.250 | 7.300 | 291,500 | -0.09(-1.22%) |
May 09, 2019 | 7.300 | 7.440 | 7.270 | 7.390 | 442,046 | +0.05(+0.68%) |
May 08, 2019 | 7.330 | 7.410 | 7.260 | 7.340 | 501,364 | +0.01(+0.14%) |
May 07, 2019 | 7.240 | 7.360 | 7.240 | 7.330 | 313,826 | +0.03(+0.41%) |
May 06, 2019 | 7.180 | 7.310 | 7.160 | 7.300 | 404,996 | +0.04(+0.55%) |
May 03, 2019 | 7.130 | 7.285 | 7.120 | 7.260 | 385,000 | +0.15(+2.11%) |
May 02, 2019 | 7.140 | 7.240 | 7.080 | 7.110 | 475,869 | -0.06(-0.84%) |