Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.411 | 6.484 | 6.281 | 6.443 | 33,399 | -0.02(-0.25%) |
Jul 30, 2019 | 6.273 | 6.484 | 6.273 | 6.459 | 25,717 | +0.19(+2.97%) |
Jul 29, 2019 | 6.427 | 6.484 | 6.273 | 6.273 | 10,575 | -0.08(-1.28%) |
Jul 26, 2019 | 6.087 | 6.565 | 6.087 | 6.354 | 22,579 | +0.24(+3.84%) |
Jul 25, 2019 | 6.176 | 6.241 | 6.087 | 6.119 | 15,802 | -0.03(-0.53%) |
Jul 24, 2019 | 6.184 | 6.281 | 6.078 | 6.151 | 9,182 | -0.02(-0.39%) |
Jul 23, 2019 | 6.454 | 6.585 | 6.070 | 6.176 | 13,627 | +0.09(+1.46%) |
Jul 22, 2019 | 6.038 | 6.095 | 6.038 | 6.087 | 9,610 | -0.02(-0.27%) |
Jul 19, 2019 | 6.224 | 6.476 | 6.087 | 6.103 | 20,235 | -0.26(-4.08%) |
Jul 18, 2019 | 6.281 | 6.484 | 6.143 | 6.362 | 46,774 | +0.09(+1.42%) |
Jul 17, 2019 | 6.273 | 6.468 | 6.241 | 6.273 | 13,679 | -0.06(-0.90%) |
Jul 16, 2019 | 6.338 | 6.427 | 6.241 | 6.330 | 9,556 | -0.01(-0.13%) |
Jul 15, 2019 | 6.542 | 6.542 | 6.305 | 6.338 | 15,526 | -0.06(-0.89%) |
Jul 12, 2019 | 6.597 | 6.605 | 6.208 | 6.395 | 55,893 | -0.25(-3.78%) |
Jul 11, 2019 | 6.565 | 6.767 | 6.484 | 6.646 | 52,621 | +0.13(+1.99%) |
Jul 10, 2019 | 6.484 | 6.630 | 6.337 | 6.516 | 47,267 | -0.02(-0.37%) |
Jul 09, 2019 | 6.573 | 6.573 | 6.492 | 6.540 | 21,704 | +0.02(+0.25%) |
Jul 08, 2019 | 6.605 | 6.711 | 6.516 | 6.524 | 28,583 | -0.15(-2.19%) |
Jul 05, 2019 | 6.508 | 6.694 | 6.504 | 6.670 | 10,241 | +0.15(+2.24%) |
Jul 03, 2019 | 6.581 | 6.775 | 6.524 | 6.524 | 15,299 | +0.02(+0.25%) |
Jul 02, 2019 | 6.386 | 6.605 | 6.168 | 6.508 | 50,139 | +0.16(+2.55%) |
Jul 01, 2019 | 6.224 | 6.403 | 6.224 | 6.346 | 85,866 | +0.07(+1.16%) |
Jun 28, 2019 | 6.314 | 6.516 | 6.127 | 6.273 | 2,584,070 | -0.09(-1.40%) |
Jun 27, 2019 | 6.386 | 6.386 | 6.127 | 6.362 | 87,064 | +0.05(+0.77%) |
Jun 26, 2019 | 6.281 | 6.346 | 6.160 | 6.314 | 52,571 | +0.01(+0.13%) |
Jun 25, 2019 | 6.200 | 6.305 | 6.119 | 6.305 | 55,181 | +0.04(+0.65%) |
Jun 24, 2019 | 6.257 | 6.314 | 6.184 | 6.265 | 59,945 | +0.00(+0.00%) |
Jun 21, 2019 | 5.965 | 6.468 | 5.965 | 6.265 | 88,467 | +0.19(+3.07%) |
Jun 20, 2019 | 6.103 | 6.168 | 5.973 | 6.078 | 43,514 | +0.01(+0.13%) |
Jun 19, 2019 | 6.151 | 6.184 | 6.030 | 6.070 | 41,933 | +0.04(+0.67%) |
Jun 18, 2019 | 6.208 | 6.241 | 6.030 | 6.030 | 78,718 | -0.21(-3.38%) |
Jun 17, 2019 | 6.265 | 6.419 | 6.200 | 6.241 | 127,171 | +0.02(+0.26%) |
Jun 14, 2019 | 6.160 | 6.224 | 6.127 | 6.224 | 49,354 | +0.07(+1.19%) |
Jun 13, 2019 | 6.103 | 6.241 | 5.989 | 6.151 | 87,648 | +0.13(+2.15%) |
Jun 12, 2019 | 6.103 | 6.168 | 5.965 | 6.022 | 127,082 | -0.11(-1.72%) |
Jun 11, 2019 | 5.876 | 6.127 | 5.852 | 6.127 | 72,196 | +0.29(+5.00%) |
Jun 10, 2019 | 5.941 | 5.941 | 5.835 | 5.835 | 72,652 | +0.00(+0.00%) |
Jun 07, 2019 | 5.884 | 5.916 | 5.835 | 5.835 | 84,766 | +0.00(+0.00%) |
Jun 06, 2019 | 5.835 | 5.914 | 5.801 | 5.835 | 32,581 | -0.04(-0.69%) |
Jun 05, 2019 | 5.981 | 5.989 | 5.876 | 5.876 | 11,906 | -0.11(-1.76%) |
Jun 04, 2019 | 5.941 | 6.127 | 5.884 | 5.981 | 41,394 | +0.03(+0.54%) |
Jun 03, 2019 | 5.997 | 5.997 | 5.868 | 5.949 | 38,147 | -0.01(-0.14%) |
May 31, 2019 | 6.070 | 6.070 | 5.957 | 5.957 | 8,760 | -0.11(-1.74%) |
May 30, 2019 | 6.038 | 6.119 | 5.958 | 6.062 | 13,460 | +0.10(+1.76%) |
May 29, 2019 | 6.094 | 6.223 | 5.958 | 5.958 | 22,856 | -0.14(-2.37%) |
May 28, 2019 | 5.982 | 6.151 | 5.982 | 6.103 | 30,488 | +0.12(+2.02%) |
May 24, 2019 | 6.046 | 6.094 | 5.933 | 5.982 | 21,488 | +0.05(+0.81%) |
May 23, 2019 | 6.183 | 6.183 | 5.933 | 5.933 | 39,721 | -0.24(-3.91%) |
May 22, 2019 | 6.223 | 6.223 | 6.159 | 6.175 | 10,863 | -0.09(-1.41%) |
May 21, 2019 | 6.368 | 6.368 | 6.231 | 6.264 | 26,768 | -0.04(-0.64%) |
May 20, 2019 | 6.231 | 6.304 | 6.215 | 6.304 | 38,477 | +0.07(+1.16%) |
May 17, 2019 | 6.304 | 6.304 | 6.167 | 6.231 | 9,440 | -0.02(-0.39%) |
May 16, 2019 | 6.255 | 6.255 | 6.191 | 6.255 | 14,335 | +0.03(+0.52%) |
May 15, 2019 | 6.272 | 6.272 | 6.030 | 6.223 | 30,933 | -0.02(-0.26%) |
May 14, 2019 | 6.151 | 6.296 | 6.151 | 6.239 | 53,068 | -0.02(-0.39%) |
May 13, 2019 | 6.288 | 6.392 | 6.135 | 6.264 | 43,092 | -0.08(-1.27%) |
May 10, 2019 | 6.288 | 6.384 | 6.288 | 6.344 | 14,160 | +0.03(+0.51%) |
May 09, 2019 | 6.376 | 6.441 | 6.239 | 6.312 | 43,622 | -0.11(-1.75%) |
May 08, 2019 | 6.519 | 6.519 | 6.280 | 6.425 | 29,276 | -0.03(-0.50%) |
May 07, 2019 | 6.473 | 6.473 | 6.441 | 6.457 | 9,500 | +0.02(+0.25%) |
May 06, 2019 | 6.473 | 6.537 | 6.441 | 6.441 | 39,045 | -0.02(-0.37%) |
May 03, 2019 | 6.433 | 6.465 | 6.409 | 6.465 | 31,301 | +0.08(+1.26%) |
May 02, 2019 | 6.433 | 6.473 | 6.143 | 6.384 | 18,781 | -0.03(-0.50%) |