Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.275 | 6.576 | 6.169 | 6.222 | 199,391 | +0.07(+1.15%) |
Jul 30, 2019 | 6.125 | 6.196 | 6.045 | 6.151 | 98,758 | +0.03(+0.43%) |
Jul 29, 2019 | 6.249 | 6.399 | 6.089 | 6.125 | 329,616 | -0.11(-1.84%) |
Jul 26, 2019 | 6.496 | 6.584 | 6.107 | 6.240 | 94,024 | -0.17(-2.62%) |
Jul 25, 2019 | 6.187 | 6.690 | 6.187 | 6.408 | 395,022 | +0.34(+5.69%) |
Jul 24, 2019 | 6.302 | 6.302 | 6.054 | 6.063 | 115,463 | -0.20(-3.24%) |
Jul 23, 2019 | 6.319 | 6.319 | 6.204 | 6.266 | 107,889 | -0.11(-1.80%) |
Jul 22, 2019 | 6.372 | 6.434 | 6.275 | 6.381 | 55,706 | +0.07(+1.12%) |
Jul 19, 2019 | 6.355 | 6.425 | 6.275 | 6.310 | 81,125 | -0.04(-0.70%) |
Jul 18, 2019 | 6.372 | 6.443 | 6.293 | 6.355 | 63,545 | -0.03(-0.42%) |
Jul 17, 2019 | 6.363 | 6.496 | 6.275 | 6.381 | 70,516 | +0.05(+0.84%) |
Jul 16, 2019 | 6.328 | 6.558 | 6.293 | 6.328 | 57,831 | -0.03(-0.42%) |
Jul 15, 2019 | 6.478 | 6.540 | 6.222 | 6.355 | 100,788 | -0.09(-1.37%) |
Jul 12, 2019 | 6.841 | 6.869 | 6.372 | 6.443 | 158,744 | -0.42(-6.06%) |
Jul 11, 2019 | 6.885 | 6.947 | 6.646 | 6.858 | 108,381 | +0.00(+0.00%) |
Jul 10, 2019 | 6.938 | 7.238 | 6.531 | 6.858 | 94,189 | -0.06(-0.89%) |
Jul 09, 2019 | 6.876 | 7.038 | 6.832 | 6.920 | 161,845 | +0.11(+1.56%) |
Jul 08, 2019 | 6.894 | 6.929 | 6.664 | 6.814 | 89,446 | -0.05(-0.77%) |
Jul 05, 2019 | 7.124 | 7.177 | 6.699 | 6.867 | 172,434 | -0.24(-3.36%) |
Jul 03, 2019 | 6.523 | 7.194 | 6.452 | 7.106 | 126,610 | +0.59(+9.09%) |
Jul 02, 2019 | 6.673 | 6.788 | 6.293 | 6.514 | 183,281 | -0.16(-2.38%) |
Jul 01, 2019 | 6.629 | 6.788 | 6.540 | 6.673 | 242,867 | -0.03(-0.40%) |
Jun 28, 2019 | 6.584 | 6.938 | 6.408 | 6.699 | 2,639,020 | +0.11(+1.74%) |
Jun 27, 2019 | 6.452 | 6.708 | 6.240 | 6.584 | 196,167 | +0.14(+2.19%) |
Jun 26, 2019 | 6.717 | 6.717 | 6.302 | 6.443 | 168,198 | -0.19(-2.80%) |
Jun 25, 2019 | 6.505 | 6.814 | 6.372 | 6.629 | 139,022 | +0.13(+2.04%) |
Jun 24, 2019 | 6.682 | 6.823 | 6.452 | 6.496 | 124,181 | -0.17(-2.52%) |
Jun 21, 2019 | 6.514 | 6.735 | 6.372 | 6.664 | 350,752 | +0.18(+2.72%) |
Jun 20, 2019 | 6.549 | 6.832 | 6.408 | 6.487 | 186,998 | -0.05(-0.81%) |
Jun 19, 2019 | 6.682 | 6.788 | 6.434 | 6.540 | 141,800 | -0.23(-3.39%) |
Jun 18, 2019 | 6.629 | 6.779 | 6.540 | 6.770 | 180,283 | +0.34(+5.22%) |
Jun 17, 2019 | 6.328 | 6.606 | 6.275 | 6.434 | 131,818 | +0.11(+1.82%) |
Jun 14, 2019 | 6.399 | 6.399 | 6.112 | 6.319 | 194,950 | +0.14(+2.29%) |
Jun 13, 2019 | 6.372 | 6.505 | 6.098 | 6.178 | 137,845 | -0.12(-1.96%) |
Jun 12, 2019 | 6.257 | 6.487 | 6.222 | 6.302 | 176,721 | +0.03(+0.42%) |
Jun 11, 2019 | 6.549 | 6.549 | 6.213 | 6.275 | 285,257 | -0.08(-1.25%) |
Jun 10, 2019 | 6.911 | 6.911 | 6.275 | 6.355 | 350,292 | -0.54(-7.82%) |
Jun 07, 2019 | 6.805 | 7.026 | 6.646 | 6.894 | 323,145 | +0.14(+2.09%) |
Jun 06, 2019 | 6.355 | 6.973 | 6.204 | 6.752 | 402,758 | +0.47(+7.45%) |
Jun 05, 2019 | 6.363 | 6.496 | 6.187 | 6.284 | 569,885 | -0.01(-0.14%) |
Jun 04, 2019 | 6.682 | 6.682 | 6.213 | 6.293 | 293,798 | -0.37(-5.57%) |
Jun 03, 2019 | 6.620 | 6.797 | 6.452 | 6.664 | 252,500 | +0.30(+4.72%) |
May 31, 2019 | 7.009 | 7.071 | 5.975 | 6.363 | 1,140,512 | -1.66(-20.70%) |
May 30, 2019 | 7.778 | 8.069 | 7.698 | 8.025 | 39,119 | +0.27(+3.53%) |
May 29, 2019 | 7.981 | 8.136 | 7.751 | 7.751 | 74,613 | -0.26(-3.20%) |
May 28, 2019 | 7.963 | 8.113 | 7.760 | 8.007 | 59,179 | +0.04(+0.56%) |
May 24, 2019 | 7.892 | 8.105 | 7.742 | 7.963 | 31,341 | +0.08(+1.01%) |
May 23, 2019 | 7.999 | 8.131 | 7.583 | 7.884 | 81,125 | -0.12(-1.55%) |
May 22, 2019 | 8.122 | 8.264 | 7.848 | 8.007 | 28,894 | -0.11(-1.41%) |
May 21, 2019 | 7.937 | 8.228 | 7.813 | 8.122 | 52,552 | +0.21(+2.68%) |
May 20, 2019 | 7.963 | 8.255 | 7.583 | 7.910 | 82,901 | -0.11(-1.43%) |
May 17, 2019 | 8.166 | 8.538 | 8.016 | 8.025 | 102,736 | -0.14(-1.73%) |
May 16, 2019 | 8.308 | 8.387 | 7.990 | 8.166 | 50,993 | -0.14(-1.70%) |
May 15, 2019 | 8.140 | 8.520 | 8.052 | 8.308 | 44,319 | +0.13(+1.62%) |
May 14, 2019 | 8.308 | 8.396 | 7.954 | 8.175 | 88,735 | -0.11(-1.39%) |
May 13, 2019 | 8.591 | 8.803 | 8.264 | 8.290 | 324,868 | -0.38(-4.38%) |
May 10, 2019 | 8.264 | 8.732 | 8.264 | 8.670 | 148,673 | +0.42(+5.14%) |
May 09, 2019 | 8.299 | 8.520 | 8.166 | 8.246 | 127,076 | -0.15(-1.79%) |
May 08, 2019 | 8.060 | 8.467 | 8.060 | 8.396 | 91,970 | +0.31(+3.83%) |
May 07, 2019 | 8.166 | 8.237 | 7.972 | 8.087 | 74,144 | -0.04(-0.44%) |
May 06, 2019 | 7.901 | 8.467 | 7.884 | 8.122 | 107,441 | -0.01(-0.11%) |
May 03, 2019 | 8.193 | 8.312 | 7.945 | 8.131 | 73,544 | -0.01(-0.11%) |
May 02, 2019 | 7.601 | 8.290 | 7.579 | 8.140 | 161,878 | +0.41(+5.26%) |