Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.724 | 6.748 | 6.660 | 6.732 | 272,044 | +0.04(+0.60%) |
Jul 30, 2019 | 6.716 | 6.780 | 6.684 | 6.692 | 354,435 | -0.02(-0.36%) |
Jul 29, 2019 | 6.668 | 6.788 | 6.651 | 6.716 | 294,258 | +0.07(+1.09%) |
Jul 26, 2019 | 6.660 | 6.668 | 6.635 | 6.643 | 103,693 | -0.01(-0.12%) |
Jul 25, 2019 | 6.611 | 6.652 | 6.603 | 6.651 | 93,399 | +0.04(+0.61%) |
Jul 24, 2019 | 6.555 | 6.660 | 6.555 | 6.611 | 176,956 | +0.05(+0.74%) |
Jul 23, 2019 | 6.579 | 6.595 | 6.531 | 6.563 | 71,366 | +0.01(+0.12%) |
Jul 22, 2019 | 6.603 | 6.603 | 6.539 | 6.555 | 117,417 | -0.05(-0.73%) |
Jul 19, 2019 | 6.507 | 6.603 | 6.507 | 6.603 | 137,139 | +0.10(+1.61%) |
Jul 18, 2019 | 6.547 | 6.555 | 6.499 | 6.499 | 148,386 | -0.07(-1.10%) |
Jul 17, 2019 | 6.587 | 6.587 | 6.555 | 6.571 | 67,228 | -0.01(-0.12%) |
Jul 16, 2019 | 6.563 | 6.587 | 6.555 | 6.579 | 77,723 | +0.00(+0.00%) |
Jul 15, 2019 | 6.563 | 6.595 | 6.539 | 6.579 | 96,033 | +0.02(+0.37%) |
Jul 12, 2019 | 6.555 | 6.567 | 6.531 | 6.555 | 118,862 | +0.04(+0.68%) |
Jul 11, 2019 | 6.503 | 6.535 | 6.479 | 6.511 | 140,694 | +0.01(+0.12%) |
Jul 10, 2019 | 6.503 | 6.543 | 6.471 | 6.503 | 173,054 | +0.04(+0.62%) |
Jul 09, 2019 | 6.447 | 6.495 | 6.423 | 6.463 | 131,286 | +0.03(+0.50%) |
Jul 08, 2019 | 6.439 | 6.447 | 6.423 | 6.431 | 133,796 | +0.02(+0.25%) |
Jul 05, 2019 | 6.399 | 6.423 | 6.399 | 6.415 | 116,379 | +0.00(+0.00%) |
Jul 03, 2019 | 6.407 | 6.423 | 6.391 | 6.415 | 70,177 | +0.02(+0.38%) |
Jul 02, 2019 | 6.375 | 6.415 | 6.375 | 6.391 | 97,801 | +0.01(+0.13%) |
Jul 01, 2019 | 6.343 | 6.399 | 6.343 | 6.383 | 123,811 | +0.03(+0.50%) |
Jun 28, 2019 | 6.375 | 6.407 | 6.351 | 6.351 | 159,460 | -0.02(-0.25%) |
Jun 27, 2019 | 6.343 | 6.367 | 6.311 | 6.367 | 123,334 | +0.04(+0.63%) |
Jun 26, 2019 | 6.327 | 6.351 | 6.295 | 6.327 | 158,109 | +0.02(+0.25%) |
Jun 25, 2019 | 6.407 | 6.407 | 6.286 | 6.311 | 529,513 | -0.09(-1.38%) |
Jun 24, 2019 | 6.415 | 6.423 | 6.383 | 6.399 | 117,793 | +0.00(+0.00%) |
Jun 21, 2019 | 6.407 | 6.415 | 6.391 | 6.399 | 73,673 | +0.02(+0.38%) |
Jun 20, 2019 | 6.399 | 6.407 | 6.367 | 6.375 | 58,231 | -0.01(-0.13%) |
Jun 19, 2019 | 6.399 | 6.399 | 6.367 | 6.383 | 73,033 | +0.00(+0.00%) |
Jun 18, 2019 | 6.407 | 6.407 | 6.383 | 6.383 | 141,850 | -0.02(-0.25%) |
Jun 17, 2019 | 6.415 | 6.421 | 6.383 | 6.399 | 67,826 | -0.02(-0.25%) |
Jun 14, 2019 | 6.407 | 6.415 | 6.391 | 6.415 | 82,165 | +0.02(+0.25%) |
Jun 13, 2019 | 6.391 | 6.423 | 6.391 | 6.399 | 67,891 | +0.01(+0.19%) |
Jun 12, 2019 | 6.418 | 6.418 | 6.387 | 6.387 | 71,427 | -0.03(-0.50%) |
Jun 11, 2019 | 6.426 | 6.434 | 6.387 | 6.418 | 46,315 | +0.00(+0.00%) |
Jun 10, 2019 | 6.395 | 6.426 | 6.395 | 6.418 | 46,530 | +0.03(+0.50%) |
Jun 07, 2019 | 6.395 | 6.426 | 6.379 | 6.387 | 70,987 | +0.01(+0.12%) |
Jun 06, 2019 | 6.411 | 6.418 | 6.379 | 6.379 | 102,186 | -0.03(-0.50%) |
Jun 05, 2019 | 6.371 | 6.434 | 6.371 | 6.411 | 179,337 | +0.04(+0.63%) |
Jun 04, 2019 | 6.387 | 6.434 | 6.371 | 6.371 | 183,236 | -0.01(-0.13%) |
Jun 03, 2019 | 6.363 | 6.387 | 6.363 | 6.379 | 88,796 | +0.03(+0.50%) |
May 31, 2019 | 6.363 | 6.379 | 6.339 | 6.347 | 86,288 | +0.02(+0.25%) |
May 30, 2019 | 6.323 | 6.339 | 6.315 | 6.331 | 99,963 | +0.01(+0.13%) |
May 29, 2019 | 6.339 | 6.339 | 6.315 | 6.323 | 139,542 | +0.01(+0.13%) |
May 28, 2019 | 6.323 | 6.339 | 6.307 | 6.315 | 168,190 | +0.03(+0.51%) |
May 24, 2019 | 6.275 | 6.291 | 6.275 | 6.283 | 85,410 | +0.02(+0.25%) |
May 23, 2019 | 6.283 | 6.331 | 6.259 | 6.267 | 178,003 | -0.01(-0.13%) |
May 22, 2019 | 6.291 | 6.291 | 6.275 | 6.275 | 83,141 | -0.01(-0.13%) |
May 21, 2019 | 6.291 | 6.315 | 6.283 | 6.283 | 93,134 | -0.01(-0.13%) |
May 20, 2019 | 6.331 | 6.331 | 6.283 | 6.291 | 82,666 | -0.02(-0.38%) |
May 17, 2019 | 6.331 | 6.379 | 6.283 | 6.315 | 130,310 | -0.01(-0.13%) |
May 16, 2019 | 6.331 | 6.355 | 6.315 | 6.323 | 124,278 | -0.01(-0.13%) |
May 15, 2019 | 6.323 | 6.347 | 6.315 | 6.331 | 45,474 | +0.02(+0.25%) |
May 14, 2019 | 6.331 | 6.331 | 6.303 | 6.315 | 76,114 | -0.02(-0.38%) |
May 13, 2019 | 6.331 | 6.371 | 6.315 | 6.339 | 71,569 | +0.01(+0.19%) |
May 10, 2019 | 6.343 | 6.366 | 6.319 | 6.327 | 105,942 | -0.02(-0.38%) |
May 09, 2019 | 6.374 | 6.374 | 6.335 | 6.351 | 70,546 | +0.02(+0.38%) |
May 08, 2019 | 6.311 | 6.343 | 6.287 | 6.327 | 72,236 | +0.02(+0.38%) |
May 07, 2019 | 6.295 | 6.311 | 6.281 | 6.303 | 62,678 | +0.05(+0.76%) |
May 06, 2019 | 6.239 | 6.303 | 6.239 | 6.255 | 75,196 | +0.02(+0.25%) |
May 03, 2019 | 6.263 | 6.271 | 6.239 | 6.239 | 105,186 | -0.02(-0.38%) |
May 02, 2019 | 6.279 | 6.327 | 6.255 | 6.263 | 80,945 | -0.04(-0.63%) |