Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.584 | 6.759 | 6.538 | 6.565 | 54,787 | -0.17(-2.47%) |
Jul 30, 2019 | 6.593 | 6.814 | 6.418 | 6.731 | 69,524 | +0.27(+4.14%) |
Jul 29, 2019 | 6.599 | 6.599 | 6.464 | 6.464 | 64,623 | -0.12(-1.79%) |
Jul 26, 2019 | 6.400 | 6.663 | 6.400 | 6.581 | 40,153 | +0.21(+3.26%) |
Jul 25, 2019 | 6.608 | 6.608 | 6.373 | 6.373 | 33,940 | -0.23(-3.42%) |
Jul 24, 2019 | 6.599 | 6.721 | 6.541 | 6.599 | 28,094 | -0.01(-0.14%) |
Jul 23, 2019 | 6.744 | 6.862 | 6.608 | 6.608 | 35,570 | -0.19(-2.79%) |
Jul 22, 2019 | 6.807 | 6.807 | 6.590 | 6.798 | 46,154 | +0.05(+0.80%) |
Jul 19, 2019 | 6.672 | 6.780 | 6.563 | 6.744 | 33,959 | +0.10(+1.50%) |
Jul 18, 2019 | 6.672 | 6.672 | 6.500 | 6.645 | 72,380 | -0.10(-1.47%) |
Jul 17, 2019 | 6.916 | 7.042 | 6.608 | 6.744 | 190,369 | -0.11(-1.58%) |
Jul 16, 2019 | 6.636 | 6.916 | 6.626 | 6.852 | 83,520 | +0.16(+2.43%) |
Jul 15, 2019 | 6.690 | 6.717 | 6.464 | 6.690 | 71,376 | +0.00(+0.00%) |
Jul 12, 2019 | 6.355 | 6.735 | 6.355 | 6.690 | 193,801 | +0.33(+5.26%) |
Jul 11, 2019 | 6.301 | 6.391 | 6.193 | 6.355 | 20,255 | +0.00(+0.00%) |
Jul 10, 2019 | 6.373 | 6.382 | 6.247 | 6.355 | 25,909 | +0.02(+0.29%) |
Jul 09, 2019 | 6.256 | 6.373 | 6.220 | 6.337 | 67,381 | +0.11(+1.74%) |
Jul 08, 2019 | 6.274 | 6.373 | 6.211 | 6.229 | 64,603 | +0.01(+0.15%) |
Jul 05, 2019 | 6.337 | 6.364 | 6.193 | 6.220 | 66,480 | -0.12(-1.85%) |
Jul 03, 2019 | 6.364 | 6.391 | 6.337 | 6.337 | 45,463 | -0.03(-0.43%) |
Jul 02, 2019 | 6.419 | 6.464 | 6.346 | 6.364 | 94,591 | -0.05(-0.71%) |
Jul 01, 2019 | 6.328 | 6.599 | 6.328 | 6.410 | 248,106 | +0.54(+9.24%) |
Jun 28, 2019 | 5.605 | 5.903 | 5.551 | 5.867 | 76,878 | +0.30(+5.36%) |
Jun 27, 2019 | 5.505 | 5.614 | 5.505 | 5.569 | 62,763 | +0.07(+1.32%) |
Jun 26, 2019 | 5.614 | 5.650 | 5.496 | 5.496 | 110,248 | -0.17(-3.03%) |
Jun 25, 2019 | 5.713 | 5.790 | 5.605 | 5.668 | 27,957 | -0.03(-0.48%) |
Jun 24, 2019 | 5.750 | 5.831 | 5.560 | 5.695 | 153,115 | -0.09(-1.56%) |
Jun 21, 2019 | 5.894 | 6.066 | 5.741 | 5.786 | 118,360 | -0.11(-1.84%) |
Jun 20, 2019 | 5.777 | 5.894 | 5.741 | 5.894 | 91,947 | +0.15(+2.68%) |
Jun 19, 2019 | 5.722 | 5.804 | 5.718 | 5.741 | 42,716 | -0.04(-0.63%) |
Jun 18, 2019 | 5.795 | 5.912 | 5.581 | 5.777 | 57,565 | -0.02(-0.31%) |
Jun 17, 2019 | 5.876 | 5.957 | 5.750 | 5.795 | 35,616 | -0.06(-1.08%) |
Jun 14, 2019 | 6.057 | 6.057 | 5.858 | 5.858 | 57,189 | -0.24(-4.00%) |
Jun 13, 2019 | 6.111 | 6.120 | 6.036 | 6.102 | 16,119 | +0.04(+0.60%) |
Jun 12, 2019 | 6.012 | 6.111 | 6.012 | 6.066 | 17,062 | +0.05(+0.90%) |
Jun 11, 2019 | 6.129 | 6.138 | 5.976 | 6.012 | 29,029 | -0.12(-1.92%) |
Jun 10, 2019 | 6.129 | 6.147 | 6.102 | 6.129 | 27,490 | +0.00(+0.00%) |
Jun 07, 2019 | 6.138 | 6.138 | 6.030 | 6.129 | 44,025 | +0.03(+0.44%) |
Jun 06, 2019 | 6.102 | 6.156 | 5.994 | 6.102 | 55,074 | -0.05(-0.74%) |
Jun 05, 2019 | 6.229 | 6.229 | 6.066 | 6.147 | 61,154 | -0.08(-1.31%) |
Jun 04, 2019 | 6.346 | 6.355 | 6.220 | 6.229 | 84,960 | -0.15(-2.41%) |
Jun 03, 2019 | 6.482 | 6.482 | 6.220 | 6.382 | 50,600 | -0.10(-1.53%) |
May 31, 2019 | 6.590 | 6.636 | 6.328 | 6.482 | 83,626 | -0.07(-1.10%) |
May 30, 2019 | 6.328 | 6.672 | 6.120 | 6.554 | 605,700 | +0.49(+8.05%) |
May 29, 2019 | 6.129 | 6.184 | 5.978 | 6.066 | 35,078 | -0.16(-2.61%) |
May 28, 2019 | 5.976 | 6.229 | 5.894 | 6.229 | 49,485 | +0.20(+3.30%) |
May 24, 2019 | 5.921 | 6.030 | 5.894 | 6.030 | 13,937 | +0.18(+3.09%) |
May 23, 2019 | 6.147 | 6.220 | 5.614 | 5.849 | 110,035 | -0.27(-4.43%) |
May 22, 2019 | 6.193 | 6.238 | 6.111 | 6.120 | 21,849 | -0.12(-1.88%) |
May 21, 2019 | 6.247 | 6.256 | 6.156 | 6.238 | 65,416 | +0.00(+0.00%) |
May 20, 2019 | 6.319 | 6.328 | 6.174 | 6.238 | 59,101 | -0.09(-1.43%) |
May 17, 2019 | 6.310 | 6.373 | 6.301 | 6.328 | 51,658 | +0.00(+0.00%) |
May 16, 2019 | 6.346 | 6.355 | 6.301 | 6.328 | 153,063 | +0.00(+0.00%) |
May 15, 2019 | 6.328 | 6.419 | 6.301 | 6.328 | 14,997 | -0.02(-0.28%) |
May 14, 2019 | 6.319 | 6.428 | 6.319 | 6.346 | 49,702 | +0.01(+0.14%) |
May 13, 2019 | 6.328 | 6.357 | 6.265 | 6.337 | 63,963 | -0.02(-0.28%) |
May 10, 2019 | 6.527 | 6.545 | 6.319 | 6.355 | 86,391 | +0.01(+0.14%) |
May 09, 2019 | 6.247 | 6.382 | 6.238 | 6.346 | 59,826 | +0.05(+0.72%) |
May 08, 2019 | 6.590 | 6.590 | 6.238 | 6.301 | 103,215 | -0.01(-0.14%) |
May 07, 2019 | 6.464 | 6.540 | 6.283 | 6.310 | 88,762 | -0.13(-1.97%) |
May 06, 2019 | 6.446 | 6.586 | 6.419 | 6.437 | 28,254 | -0.11(-1.66%) |
May 03, 2019 | 6.455 | 6.545 | 6.319 | 6.545 | 107,298 | +0.13(+1.97%) |
May 02, 2019 | 6.446 | 6.509 | 6.419 | 6.419 | 31,541 | -0.05(-0.84%) |