Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.370 | 6.500 | 6.200 | 6.260 | 293,322 | -0.24(-3.69%) |
Jul 30, 2019 | 6.130 | 6.500 | 6.130 | 6.500 | 352,994 | +0.28(+4.50%) |
Jul 29, 2019 | 6.320 | 6.320 | 6.180 | 6.220 | 324,773 | -0.13(-2.05%) |
Jul 26, 2019 | 6.340 | 6.400 | 6.310 | 6.350 | 154,300 | +0.06(+0.95%) |
Jul 25, 2019 | 6.280 | 6.410 | 6.239 | 6.290 | 162,140 | -0.04(-0.63%) |
Jul 24, 2019 | 6.150 | 6.390 | 6.140 | 6.330 | 302,065 | +0.17(+2.76%) |
Jul 23, 2019 | 6.180 | 6.220 | 6.035 | 6.160 | 263,082 | +0.01(+0.16%) |
Jul 22, 2019 | 6.180 | 6.200 | 6.100 | 6.150 | 254,249 | -0.01(-0.16%) |
Jul 19, 2019 | 6.140 | 6.260 | 6.120 | 6.160 | 197,700 | -0.03(-0.48%) |
Jul 18, 2019 | 6.280 | 6.280 | 6.150 | 6.190 | 1,699,708 | -0.08(-1.28%) |
Jul 17, 2019 | 6.260 | 6.370 | 6.240 | 6.270 | 186,826 | +0.03(+0.48%) |
Jul 16, 2019 | 6.340 | 6.340 | 6.135 | 6.240 | 1,042,885 | -0.09(-1.42%) |
Jul 15, 2019 | 6.450 | 6.450 | 6.260 | 6.330 | 249,529 | -0.11(-1.71%) |
Jul 12, 2019 | 6.660 | 6.660 | 6.320 | 6.440 | 228,800 | -0.22(-3.30%) |
Jul 11, 2019 | 6.640 | 6.770 | 6.610 | 6.660 | 144,590 | +0.02(+0.30%) |
Jul 10, 2019 | 6.480 | 6.650 | 6.450 | 6.640 | 578,530 | +0.19(+2.95%) |
Jul 09, 2019 | 6.390 | 6.470 | 6.390 | 6.450 | 672,269 | +0.04(+0.62%) |
Jul 08, 2019 | 6.460 | 6.470 | 6.330 | 6.410 | 665,705 | -0.08(-1.23%) |
Jul 05, 2019 | 6.450 | 6.520 | 6.390 | 6.490 | 62,400 | -0.04(-0.61%) |
Jul 03, 2019 | 6.450 | 6.530 | 6.430 | 6.530 | 105,000 | +0.10(+1.56%) |
Jul 02, 2019 | 6.410 | 6.470 | 6.330 | 6.430 | 182,309 | -0.03(-0.46%) |
Jul 01, 2019 | 6.550 | 6.650 | 6.280 | 6.460 | 314,060 | -0.03(-0.46%) |
Jun 28, 2019 | 6.390 | 6.670 | 6.125 | 6.490 | 987,100 | +0.13(+2.04%) |
Jun 27, 2019 | 6.250 | 6.400 | 6.225 | 6.360 | 462,791 | +0.14(+2.25%) |
Jun 26, 2019 | 6.270 | 6.330 | 6.150 | 6.220 | 300,996 | -0.06(-0.96%) |
Jun 25, 2019 | 6.430 | 6.510 | 6.210 | 6.280 | 388,490 | -0.15(-2.33%) |
Jun 24, 2019 | 6.670 | 6.790 | 6.320 | 6.430 | 342,034 | -0.25(-3.74%) |
Jun 21, 2019 | 6.670 | 6.750 | 6.430 | 6.680 | 533,700 | -0.03(-0.45%) |
Jun 20, 2019 | 6.960 | 7.020 | 6.700 | 6.710 | 300,746 | -0.16(-2.33%) |
Jun 19, 2019 | 6.900 | 6.950 | 6.810 | 6.870 | 120,748 | -0.01(-0.15%) |
Jun 18, 2019 | 6.830 | 6.940 | 6.830 | 6.880 | 135,785 | +0.06(+0.88%) |
Jun 17, 2019 | 6.750 | 6.910 | 6.750 | 6.820 | 155,863 | +0.06(+0.89%) |
Jun 14, 2019 | 6.920 | 7.000 | 6.740 | 6.760 | 160,200 | -0.14(-2.03%) |
Jun 13, 2019 | 7.030 | 7.050 | 6.890 | 6.900 | 237,869 | -0.09(-1.29%) |
Jun 12, 2019 | 6.930 | 7.070 | 6.880 | 6.990 | 278,648 | +0.07(+1.01%) |
Jun 11, 2019 | 6.960 | 6.970 | 6.660 | 6.920 | 375,549 | +0.05(+0.73%) |
Jun 10, 2019 | 6.740 | 6.950 | 6.740 | 6.870 | 133,124 | +0.15(+2.23%) |
Jun 07, 2019 | 6.840 | 7.000 | 6.690 | 6.720 | 151,800 | -0.09(-1.32%) |
Jun 06, 2019 | 6.740 | 6.830 | 6.600 | 6.810 | 202,005 | +0.06(+0.89%) |
Jun 05, 2019 | 6.850 | 6.940 | 6.610 | 6.750 | 218,651 | -0.06(-0.88%) |
Jun 04, 2019 | 6.730 | 6.845 | 6.620 | 6.810 | 208,506 | +0.16(+2.41%) |
Jun 03, 2019 | 6.710 | 6.780 | 6.620 | 6.650 | 235,330 | -0.04(-0.60%) |
May 31, 2019 | 6.620 | 6.770 | 6.600 | 6.690 | 210,100 | -0.01(-0.15%) |
May 30, 2019 | 6.600 | 6.790 | 6.600 | 6.700 | 295,997 | +0.06(+0.90%) |
May 29, 2019 | 6.620 | 6.750 | 6.600 | 6.640 | 194,767 | -0.06(-0.90%) |
May 28, 2019 | 6.660 | 6.780 | 6.610 | 6.700 | 132,473 | +0.03(+0.45%) |
May 24, 2019 | 6.620 | 6.830 | 6.620 | 6.670 | 109,100 | +0.00(+0.00%) |
May 23, 2019 | 6.850 | 6.850 | 6.542 | 6.670 | 183,656 | -0.29(-4.17%) |
May 22, 2019 | 6.960 | 7.070 | 6.780 | 6.960 | 201,159 | -0.03(-0.43%) |
May 21, 2019 | 6.830 | 7.080 | 6.830 | 6.990 | 142,453 | +0.12(+1.75%) |
May 20, 2019 | 6.840 | 6.900 | 6.700 | 6.870 | 128,365 | -0.01(-0.15%) |
May 17, 2019 | 7.010 | 7.230 | 6.780 | 6.880 | 198,900 | -0.21(-2.96%) |
May 16, 2019 | 7.180 | 7.410 | 7.050 | 7.090 | 186,486 | -0.10(-1.39%) |
May 15, 2019 | 7.150 | 7.300 | 7.110 | 7.190 | 117,796 | -0.06(-0.83%) |
May 14, 2019 | 7.120 | 7.280 | 7.110 | 7.250 | 120,282 | +0.16(+2.26%) |
May 13, 2019 | 7.410 | 7.530 | 7.000 | 7.090 | 285,254 | -0.46(-6.09%) |
May 10, 2019 | 7.490 | 7.560 | 7.210 | 7.550 | 321,500 | +0.04(+0.53%) |
May 09, 2019 | 7.520 | 7.595 | 7.360 | 7.510 | 239,997 | -0.05(-0.66%) |
May 08, 2019 | 7.670 | 7.780 | 7.470 | 7.560 | 233,325 | -0.14(-1.82%) |
May 07, 2019 | 7.910 | 8.140 | 7.630 | 7.700 | 296,864 | -0.31(-3.87%) |
May 06, 2019 | 7.840 | 8.170 | 7.810 | 8.010 | 649,393 | +0.05(+0.63%) |
May 03, 2019 | 7.790 | 8.000 | 7.690 | 7.960 | 363,500 | +0.17(+2.18%) |
May 02, 2019 | 7.710 | 7.930 | 7.548 | 7.790 | 393,022 | +0.03(+0.39%) |