Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.910 | 6.040 | 5.910 | 6.040 | 6,956 | +0.04(+0.67%) |
Jul 30, 2019 | 6.040 | 6.050 | 5.980 | 6.000 | 8,310 | -0.06(-0.99%) |
Jul 29, 2019 | 6.020 | 6.087 | 5.960 | 6.060 | 14,758 | +0.06(+1.00%) |
Jul 26, 2019 | 6.010 | 6.120 | 5.780 | 6.000 | 61,600 | -0.28(-4.46%) |
Jul 25, 2019 | 6.180 | 6.340 | 6.150 | 6.280 | 32,356 | -0.07(-1.10%) |
Jul 24, 2019 | 6.260 | 6.390 | 6.200 | 6.350 | 10,892 | +0.00(+0.00%) |
Jul 23, 2019 | 6.350 | 6.460 | 6.260 | 6.350 | 9,016 | +0.07(+1.11%) |
Jul 22, 2019 | 6.350 | 6.400 | 6.260 | 6.280 | 8,811 | -0.12(-1.88%) |
Jul 19, 2019 | 6.581 | 6.581 | 6.250 | 6.400 | 33,300 | -0.05(-0.78%) |
Jul 18, 2019 | 6.320 | 6.450 | 6.310 | 6.450 | 6,314 | +0.00(+0.00%) |
Jul 17, 2019 | 6.410 | 6.540 | 6.365 | 6.450 | 2,794 | -0.11(-1.68%) |
Jul 16, 2019 | 6.470 | 6.580 | 6.400 | 6.560 | 10,238 | +0.01(+0.15%) |
Jul 15, 2019 | 6.440 | 6.630 | 6.320 | 6.550 | 57,083 | +0.23(+3.64%) |
Jul 12, 2019 | 6.390 | 6.460 | 6.320 | 6.320 | 7,500 | -0.10(-1.56%) |
Jul 11, 2019 | 6.420 | 6.480 | 6.300 | 6.420 | 28,779 | -0.16(-2.43%) |
Jul 10, 2019 | 6.730 | 6.730 | 6.450 | 6.580 | 9,658 | -0.05(-0.75%) |
Jul 09, 2019 | 6.580 | 6.660 | 6.500 | 6.630 | 3,620 | -0.06(-0.90%) |
Jul 08, 2019 | 6.660 | 6.690 | 6.570 | 6.690 | 2,507 | -0.01(-0.15%) |
Jul 05, 2019 | 6.630 | 6.700 | 6.600 | 6.700 | 15,700 | -0.04(-0.59%) |
Jul 03, 2019 | 6.880 | 6.880 | 6.590 | 6.740 | 8,600 | -0.14(-2.03%) |
Jul 02, 2019 | 6.730 | 6.880 | 6.650 | 6.880 | 22,448 | +0.02(+0.29%) |
Jul 01, 2019 | 6.800 | 6.895 | 6.780 | 6.860 | 14,184 | +0.16(+2.39%) |
Jun 28, 2019 | 6.790 | 6.870 | 6.700 | 6.700 | 6,900 | -0.03(-0.45%) |
Jun 27, 2019 | 6.840 | 6.890 | 6.730 | 6.730 | 7,321 | -0.02(-0.30%) |
Jun 26, 2019 | 6.750 | 6.860 | 6.671 | 6.750 | 79,454 | +0.00(+0.00%) |
Jun 25, 2019 | 6.750 | 6.820 | 6.660 | 6.750 | 44,329 | -0.05(-0.74%) |
Jun 24, 2019 | 6.800 | 6.930 | 6.710 | 6.800 | 109,438 | +0.08(+1.19%) |
Jun 21, 2019 | 6.660 | 6.720 | 6.620 | 6.720 | 7,700 | +0.11(+1.66%) |
Jun 20, 2019 | 6.600 | 6.710 | 6.580 | 6.610 | 9,467 | +0.11(+1.69%) |
Jun 19, 2019 | 6.470 | 6.600 | 6.390 | 6.500 | 11,256 | +0.03(+0.46%) |
Jun 18, 2019 | 6.400 | 6.550 | 6.390 | 6.470 | 16,198 | +0.11(+1.73%) |
Jun 17, 2019 | 6.370 | 6.370 | 6.260 | 6.360 | 12,685 | -0.05(-0.78%) |
Jun 14, 2019 | 6.640 | 6.640 | 6.320 | 6.410 | 25,900 | -0.09(-1.38%) |
Jun 13, 2019 | 6.510 | 6.640 | 6.450 | 6.500 | 16,530 | -0.02(-0.31%) |
Jun 12, 2019 | 6.520 | 6.720 | 6.450 | 6.520 | 26,618 | +0.00(+0.00%) |
Jun 11, 2019 | 6.740 | 6.740 | 6.520 | 6.520 | 40,073 | -0.12(-1.81%) |
Jun 10, 2019 | 6.640 | 6.780 | 6.519 | 6.640 | 42,619 | +0.01(+0.15%) |
Jun 07, 2019 | 6.540 | 6.770 | 6.410 | 6.630 | 36,900 | +0.12(+1.84%) |
Jun 06, 2019 | 6.620 | 6.730 | 6.445 | 6.510 | 27,635 | +0.02(+0.31%) |
Jun 05, 2019 | 6.630 | 6.630 | 6.400 | 6.490 | 29,652 | -0.15(-2.26%) |
Jun 04, 2019 | 6.650 | 6.750 | 6.580 | 6.640 | 32,650 | -0.11(-1.63%) |
Jun 03, 2019 | 6.620 | 6.750 | 6.540 | 6.750 | 36,490 | +0.13(+1.96%) |
May 31, 2019 | 6.560 | 6.790 | 6.510 | 6.620 | 30,100 | +0.08(+1.22%) |
May 30, 2019 | 6.520 | 6.740 | 6.500 | 6.540 | 80,238 | -0.12(-1.80%) |
May 29, 2019 | 6.620 | 6.850 | 6.600 | 6.660 | 47,706 | -0.11(-1.62%) |
May 28, 2019 | 7.110 | 7.110 | 6.660 | 6.770 | 50,263 | -0.33(-4.65%) |
May 24, 2019 | 7.000 | 7.180 | 6.820 | 7.100 | 65,400 | -0.10(-1.39%) |
May 23, 2019 | 7.440 | 7.440 | 7.200 | 7.200 | 38,783 | -0.20(-2.70%) |
May 22, 2019 | 7.460 | 7.590 | 7.350 | 7.400 | 47,173 | -0.03(-0.40%) |
May 21, 2019 | 7.680 | 7.680 | 7.400 | 7.430 | 45,426 | -0.09(-1.20%) |
May 20, 2019 | 7.400 | 7.680 | 7.310 | 7.520 | 42,191 | +0.04(+0.53%) |
May 17, 2019 | 7.400 | 7.840 | 7.400 | 7.480 | 50,200 | -0.09(-1.19%) |
May 16, 2019 | 7.700 | 7.990 | 7.490 | 7.570 | 56,858 | -0.01(-0.13%) |
May 15, 2019 | 7.450 | 7.770 | 7.400 | 7.580 | 43,266 | +0.03(+0.40%) |
May 14, 2019 | 7.249 | 7.705 | 7.221 | 7.550 | 52,805 | +0.40(+5.59%) |
May 13, 2019 | 7.300 | 7.370 | 7.150 | 7.150 | 52,376 | -0.30(-4.03%) |
May 10, 2019 | 7.350 | 7.650 | 7.350 | 7.450 | 50,800 | +0.06(+0.81%) |
May 09, 2019 | 7.550 | 7.698 | 7.320 | 7.390 | 124,042 | -0.18(-2.38%) |
May 08, 2019 | 7.580 | 7.770 | 7.570 | 7.570 | 57,190 | -0.14(-1.82%) |
May 07, 2019 | 7.960 | 8.090 | 7.640 | 7.710 | 85,116 | -0.25(-3.14%) |
May 06, 2019 | 7.800 | 8.150 | 7.748 | 7.960 | 70,532 | -0.04(-0.50%) |
May 03, 2019 | 8.150 | 8.150 | 8.000 | 8.000 | 17,000 | -0.04(-0.50%) |
May 02, 2019 | 7.850 | 8.120 | 7.850 | 8.040 | 50,154 | +0.13(+1.64%) |