Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.050 | 6.860 | 6.050 | 6.610 | 4,646 | +0.60(+9.98%) |
Jul 30, 2019 | 6.220 | 6.350 | 6.010 | 6.010 | 3,250 | -0.27(-4.30%) |
Jul 29, 2019 | 6.480 | 6.480 | 6.280 | 6.280 | 4,521 | -0.19(-2.94%) |
Jul 26, 2019 | 6.270 | 6.540 | 6.269 | 6.470 | 6,600 | +0.00(+0.00%) |
Jul 25, 2019 | 6.480 | 6.480 | 6.210 | 6.470 | 3,053 | +0.12(+1.89%) |
Jul 24, 2019 | 6.400 | 6.700 | 6.250 | 6.350 | 2,538 | -0.16(-2.46%) |
Jul 23, 2019 | 6.180 | 6.510 | 6.180 | 6.510 | 7,621 | +0.26(+4.16%) |
Jul 22, 2019 | 6.300 | 6.300 | 6.250 | 6.250 | 3,370 | -0.19(-2.95%) |
Jul 19, 2019 | 6.440 | 6.440 | 6.360 | 6.440 | 1,400 | -0.03(-0.46%) |
Jul 18, 2019 | 6.220 | 6.560 | 6.210 | 6.470 | 7,585 | +0.25(+4.02%) |
Jul 17, 2019 | 6.510 | 6.600 | 6.220 | 6.220 | 4,128 | -0.24(-3.72%) |
Jul 16, 2019 | 6.790 | 6.790 | 6.370 | 6.460 | 3,262 | -0.13(-1.97%) |
Jul 15, 2019 | 6.540 | 6.790 | 6.406 | 6.590 | 4,683 | -0.01(-0.15%) |
Jul 12, 2019 | 6.540 | 6.800 | 6.490 | 6.600 | 3,800 | -0.15(-2.22%) |
Jul 11, 2019 | 6.488 | 6.810 | 6.485 | 6.750 | 3,486 | +0.08(+1.20%) |
Jul 10, 2019 | 6.610 | 6.800 | 6.610 | 6.670 | 10,102 | -0.04(-0.60%) |
Jul 09, 2019 | 6.440 | 6.880 | 6.440 | 6.710 | 5,829 | +0.10(+1.51%) |
Jul 08, 2019 | 6.650 | 6.790 | 6.610 | 6.610 | 3,121 | -0.03(-0.45%) |
Jul 05, 2019 | 6.560 | 6.847 | 6.400 | 6.640 | 10,700 | +0.12(+1.84%) |
Jul 03, 2019 | 6.750 | 6.820 | 6.470 | 6.520 | 15,200 | -0.23(-3.41%) |
Jul 02, 2019 | 6.620 | 6.830 | 6.450 | 6.750 | 8,531 | +0.23(+3.53%) |
Jul 01, 2019 | 6.780 | 6.780 | 6.500 | 6.520 | 5,745 | -0.23(-3.41%) |
Jun 28, 2019 | 6.540 | 6.750 | 6.350 | 6.750 | 129,600 | +0.00(+0.00%) |
Jun 27, 2019 | 6.875 | 6.875 | 6.430 | 6.750 | 15,822 | -0.01(-0.15%) |
Jun 26, 2019 | 6.970 | 6.970 | 6.570 | 6.760 | 5,405 | -0.22(-3.15%) |
Jun 25, 2019 | 6.500 | 6.980 | 6.500 | 6.980 | 3,575 | +0.18(+2.65%) |
Jun 24, 2019 | 6.510 | 6.800 | 6.290 | 6.800 | 10,028 | +0.20(+3.03%) |
Jun 21, 2019 | 6.540 | 6.670 | 6.290 | 6.600 | 12,700 | -0.01(-0.15%) |
Jun 20, 2019 | 6.560 | 6.750 | 6.430 | 6.610 | 5,878 | +0.02(+0.30%) |
Jun 19, 2019 | 6.720 | 6.720 | 6.460 | 6.590 | 4,309 | -0.07(-1.05%) |
Jun 18, 2019 | 6.630 | 6.980 | 6.620 | 6.660 | 1,998 | +0.01(+0.15%) |
Jun 17, 2019 | 6.280 | 6.820 | 6.280 | 6.650 | 9,345 | +0.30(+4.72%) |
Jun 14, 2019 | 6.520 | 6.750 | 6.270 | 6.350 | 3,900 | -0.24(-3.64%) |
Jun 13, 2019 | 6.200 | 6.590 | 6.200 | 6.590 | 2,297 | +0.29(+4.60%) |
Jun 12, 2019 | 6.490 | 6.730 | 6.280 | 6.300 | 8,707 | -0.17(-2.63%) |
Jun 11, 2019 | 6.660 | 6.680 | 6.200 | 6.470 | 10,624 | -0.08(-1.22%) |
Jun 10, 2019 | 6.680 | 6.680 | 6.410 | 6.550 | 8,300 | -0.13(-1.95%) |
Jun 07, 2019 | 6.510 | 6.790 | 6.510 | 6.680 | 4,800 | +0.25(+3.89%) |
Jun 06, 2019 | 6.320 | 6.630 | 6.290 | 6.430 | 4,015 | -0.20(-3.02%) |
Jun 05, 2019 | 6.600 | 6.790 | 6.500 | 6.630 | 2,894 | -0.17(-2.50%) |
Jun 04, 2019 | 6.900 | 6.900 | 6.643 | 6.800 | 12,988 | +0.02(+0.29%) |
Jun 03, 2019 | 6.890 | 6.890 | 6.630 | 6.780 | 22,310 | +0.22(+3.35%) |
May 31, 2019 | 6.730 | 6.780 | 6.560 | 6.560 | 1,900 | -0.23(-3.39%) |
May 30, 2019 | 6.310 | 6.960 | 6.310 | 6.790 | 4,179 | +0.56(+8.99%) |
May 29, 2019 | 6.450 | 6.485 | 6.230 | 6.230 | 3,289 | -0.30(-4.59%) |
May 28, 2019 | 6.260 | 6.860 | 6.260 | 6.530 | 11,515 | +0.34(+5.49%) |
May 24, 2019 | 6.510 | 6.510 | 6.110 | 6.190 | 8,600 | -0.32(-4.92%) |
May 23, 2019 | 6.720 | 6.720 | 6.230 | 6.510 | 6,205 | -0.34(-4.96%) |
May 22, 2019 | 6.950 | 7.000 | 6.740 | 6.850 | 7,456 | -0.04(-0.58%) |
May 21, 2019 | 6.770 | 7.060 | 6.740 | 6.890 | 10,796 | +0.01(+0.15%) |
May 20, 2019 | 6.961 | 7.059 | 6.730 | 6.880 | 38,519 | +0.06(+0.88%) |
May 17, 2019 | 6.810 | 7.000 | 6.800 | 6.820 | 10,200 | +0.01(+0.15%) |
May 16, 2019 | 6.950 | 6.966 | 6.625 | 6.810 | 12,847 | +0.00(+0.00%) |
May 15, 2019 | 6.650 | 6.950 | 6.562 | 6.810 | 14,617 | +0.10(+1.49%) |
May 14, 2019 | 6.540 | 6.777 | 6.540 | 6.710 | 33,035 | +0.17(+2.60%) |
May 13, 2019 | 6.650 | 6.700 | 6.310 | 6.540 | 6,540 | -0.11(-1.65%) |
May 10, 2019 | 6.600 | 6.732 | 6.370 | 6.650 | 9,000 | +0.03(+0.45%) |
May 09, 2019 | 6.680 | 7.000 | 6.410 | 6.620 | 41,254 | +0.17(+2.64%) |
May 08, 2019 | 6.400 | 7.217 | 6.040 | 6.450 | 123,634 | +0.49(+8.22%) |
May 07, 2019 | 5.170 | 5.960 | 5.110 | 5.960 | 9,155 | +0.11(+1.88%) |
May 06, 2019 | 5.167 | 5.850 | 5.167 | 5.850 | 9,331 | +0.10(+1.74%) |
May 03, 2019 | 5.640 | 5.750 | 5.630 | 5.750 | 7,000 | +0.03(+0.52%) |
May 02, 2019 | 5.720 | 5.750 | 5.240 | 5.720 | 10,924 | +0.19(+3.44%) |