Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.300 | 6.590 | 6.287 | 6.580 | 1,152,600 | +0.27(+4.28%) |
Jun 27, 2019 | 6.200 | 6.330 | 6.170 | 6.310 | 408,728 | +0.17(+2.77%) |
Jun 26, 2019 | 6.210 | 6.260 | 6.130 | 6.140 | 368,151 | -0.05(-0.81%) |
Jun 25, 2019 | 6.200 | 6.330 | 6.180 | 6.190 | 380,361 | +0.00(+0.00%) |
Jun 24, 2019 | 6.180 | 6.260 | 6.150 | 6.190 | 429,363 | +0.01(+0.16%) |
Jun 21, 2019 | 6.170 | 6.240 | 6.060 | 6.180 | 811,600 | +0.01(+0.16%) |
Jun 20, 2019 | 6.400 | 6.420 | 6.150 | 6.170 | 476,798 | -0.19(-2.99%) |
Jun 19, 2019 | 6.390 | 6.440 | 6.300 | 6.360 | 203,627 | -0.01(-0.16%) |
Jun 18, 2019 | 6.320 | 6.500 | 6.310 | 6.370 | 442,218 | +0.03(+0.47%) |
Jun 17, 2019 | 6.170 | 6.390 | 6.140 | 6.340 | 438,851 | +0.21(+3.43%) |
Jun 14, 2019 | 6.260 | 6.310 | 6.120 | 6.130 | 299,100 | -0.14(-2.23%) |
Jun 13, 2019 | 6.280 | 6.320 | 6.185 | 6.270 | 399,504 | -0.03(-0.48%) |
Jun 12, 2019 | 6.150 | 6.340 | 6.120 | 6.300 | 437,935 | +0.16(+2.61%) |
Jun 11, 2019 | 6.320 | 6.320 | 6.020 | 6.140 | 782,750 | -0.07(-1.13%) |
Jun 10, 2019 | 6.340 | 6.400 | 6.200 | 6.210 | 610,429 | -0.13(-2.05%) |
Jun 07, 2019 | 6.410 | 6.480 | 6.280 | 6.340 | 472,200 | -0.03(-0.47%) |
Jun 06, 2019 | 6.500 | 6.550 | 6.350 | 6.370 | 240,263 | -0.13(-2.00%) |
Jun 05, 2019 | 6.600 | 6.650 | 6.470 | 6.500 | 261,191 | -0.10(-1.52%) |
Jun 04, 2019 | 6.600 | 6.600 | 6.430 | 6.600 | 346,610 | +0.04(+0.61%) |
Jun 03, 2019 | 6.470 | 6.630 | 6.470 | 6.560 | 322,632 | +0.08(+1.23%) |
May 31, 2019 | 6.630 | 6.650 | 6.450 | 6.480 | 420,800 | -0.17(-2.56%) |
May 30, 2019 | 6.710 | 6.775 | 6.620 | 6.650 | 442,876 | -0.05(-0.75%) |
May 29, 2019 | 6.610 | 6.740 | 6.500 | 6.700 | 483,747 | +0.10(+1.52%) |
May 28, 2019 | 6.700 | 6.790 | 6.540 | 6.600 | 485,302 | -0.14(-2.08%) |
May 24, 2019 | 6.570 | 6.770 | 6.560 | 6.740 | 570,400 | +0.21(+3.22%) |
May 23, 2019 | 6.500 | 6.740 | 6.460 | 6.530 | 723,347 | +0.04(+0.62%) |
May 22, 2019 | 6.450 | 6.520 | 6.400 | 6.490 | 255,135 | +0.04(+0.62%) |
May 21, 2019 | 6.700 | 6.810 | 6.380 | 6.450 | 631,117 | -0.21(-3.15%) |
May 20, 2019 | 6.590 | 6.700 | 6.550 | 6.660 | 315,853 | +0.07(+1.06%) |
May 17, 2019 | 6.400 | 6.640 | 6.390 | 6.590 | 599,000 | +0.16(+2.49%) |
May 16, 2019 | 6.310 | 6.430 | 6.280 | 6.430 | 482,563 | +0.12(+1.90%) |
May 15, 2019 | 6.140 | 6.320 | 6.010 | 6.310 | 663,847 | +0.23(+3.78%) |
May 14, 2019 | 6.070 | 6.160 | 6.050 | 6.080 | 351,667 | +0.03(+0.50%) |
May 13, 2019 | 6.160 | 6.230 | 6.000 | 6.050 | 739,601 | -0.18(-2.89%) |
May 10, 2019 | 6.150 | 6.320 | 6.100 | 6.230 | 468,900 | +0.08(+1.30%) |
May 09, 2019 | 6.150 | 6.230 | 6.090 | 6.150 | 504,819 | -0.10(-1.60%) |
May 08, 2019 | 6.230 | 6.300 | 6.180 | 6.250 | 167,741 | +0.02(+0.32%) |
May 07, 2019 | 6.320 | 6.350 | 6.180 | 6.230 | 173,390 | -0.13(-2.04%) |
May 06, 2019 | 6.150 | 6.420 | 6.130 | 6.360 | 493,670 | +0.16(+2.58%) |
May 03, 2019 | 6.200 | 6.280 | 6.120 | 6.200 | 305,700 | +0.04(+0.65%) |
May 02, 2019 | 6.100 | 6.230 | 6.090 | 6.160 | 196,319 | +0.07(+1.15%) |
May 01, 2019 | 6.180 | 6.183 | 6.040 | 6.090 | 578,401 | -0.08(-1.30%) |
Apr 30, 2019 | 6.310 | 6.370 | 6.160 | 6.170 | 350,641 | -0.19(-2.99%) |
Apr 29, 2019 | 6.310 | 6.390 | 6.260 | 6.360 | 345,254 | +0.06(+0.95%) |
Apr 26, 2019 | 6.190 | 6.310 | 6.120 | 6.300 | 431,700 | +0.12(+1.94%) |
Apr 25, 2019 | 6.260 | 6.300 | 6.140 | 6.180 | 488,214 | -0.07(-1.12%) |
Apr 24, 2019 | 6.310 | 6.330 | 6.220 | 6.250 | 403,687 | -0.07(-1.11%) |
Apr 23, 2019 | 6.270 | 6.420 | 6.270 | 6.320 | 411,970 | +0.02(+0.32%) |
Apr 22, 2019 | 6.270 | 6.350 | 6.218 | 6.300 | 373,121 | -0.01(-0.16%) |
Apr 18, 2019 | 6.320 | 6.380 | 6.210 | 6.310 | 438,600 | -0.01(-0.16%) |
Apr 17, 2019 | 6.480 | 6.480 | 6.230 | 6.320 | 686,269 | -0.14(-2.17%) |
Apr 16, 2019 | 6.430 | 6.520 | 6.360 | 6.460 | 487,776 | +0.05(+0.78%) |
Apr 15, 2019 | 6.420 | 6.530 | 6.330 | 6.410 | 587,977 | -0.01(-0.16%) |
Apr 12, 2019 | 6.580 | 6.600 | 6.310 | 6.420 | 932,500 | -0.14(-2.13%) |
Apr 11, 2019 | 6.490 | 6.610 | 6.330 | 6.560 | 810,734 | +0.07(+1.08%) |
Apr 10, 2019 | 6.360 | 6.520 | 6.360 | 6.490 | 422,486 | +0.13(+2.04%) |
Apr 09, 2019 | 6.490 | 6.560 | 6.360 | 6.360 | 763,329 | -0.12(-1.85%) |
Apr 08, 2019 | 6.470 | 6.650 | 6.460 | 6.480 | 502,317 | -0.01(-0.15%) |
Apr 05, 2019 | 6.530 | 6.710 | 6.480 | 6.490 | 609,400 | -0.01(-0.15%) |
Apr 04, 2019 | 6.710 | 6.750 | 6.430 | 6.500 | 584,826 | -0.19(-2.84%) |
Apr 03, 2019 | 6.780 | 6.900 | 6.680 | 6.690 | 877,520 | -0.06(-0.89%) |
Apr 02, 2019 | 6.730 | 6.830 | 6.650 | 6.750 | 557,880 | +0.02(+0.30%) |