Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.780 | 6.800 | 6.742 | 6.795 | 12,936 | +0.07(+1.01%) |
Jun 27, 2019 | 6.696 | 6.727 | 6.685 | 6.727 | 5,929 | +0.06(+0.91%) |
Jun 26, 2019 | 6.689 | 6.821 | 6.575 | 6.666 | 33,942 | -0.04(-0.61%) |
Jun 25, 2019 | 6.780 | 6.786 | 6.553 | 6.707 | 108,176 | -0.05(-0.68%) |
Jun 24, 2019 | 6.818 | 6.962 | 6.753 | 6.753 | 77,188 | -0.07(-1.05%) |
Jun 21, 2019 | 6.818 | 6.882 | 6.799 | 6.825 | 31,946 | -0.08(-1.12%) |
Jun 20, 2019 | 6.981 | 7.045 | 6.742 | 6.903 | 83,989 | -0.03(-0.48%) |
Jun 19, 2019 | 6.891 | 6.940 | 6.891 | 6.936 | 45,902 | +0.06(+0.93%) |
Jun 18, 2019 | 6.959 | 6.959 | 6.850 | 6.873 | 34,837 | -0.03(-0.49%) |
Jun 17, 2019 | 6.872 | 6.918 | 6.838 | 6.906 | 71,913 | +0.07(+0.99%) |
Jun 14, 2019 | 6.813 | 6.872 | 6.806 | 6.838 | 38,098 | +0.01(+0.12%) |
Jun 13, 2019 | 6.812 | 6.850 | 6.775 | 6.830 | 6,823 | +0.03(+0.44%) |
Jun 12, 2019 | 6.794 | 6.800 | 6.756 | 6.800 | 20,392 | +0.01(+0.16%) |
Jun 11, 2019 | 6.812 | 6.820 | 6.727 | 6.790 | 26,504 | +0.07(+1.06%) |
Jun 10, 2019 | 6.644 | 6.861 | 6.644 | 6.719 | 40,486 | +0.04(+0.56%) |
Jun 07, 2019 | 6.606 | 6.723 | 6.544 | 6.681 | 22,912 | -0.03(-0.51%) |
Jun 06, 2019 | 6.696 | 6.743 | 6.531 | 6.715 | 36,372 | +0.07(+1.08%) |
Jun 05, 2019 | 6.644 | 6.812 | 6.632 | 6.644 | 39,638 | +0.05(+0.74%) |
Jun 04, 2019 | 6.531 | 6.850 | 6.528 | 6.595 | 108,451 | +0.05(+0.69%) |
Jun 03, 2019 | 6.568 | 6.568 | 6.520 | 6.550 | 10,816 | -0.02(-0.29%) |
May 31, 2019 | 6.520 | 6.568 | 6.512 | 6.568 | 38,898 | +0.00(+0.00%) |
May 30, 2019 | 6.715 | 6.715 | 6.535 | 6.568 | 62,071 | -0.17(-2.49%) |
May 29, 2019 | 6.711 | 6.860 | 6.685 | 6.736 | 16,225 | +0.05(+0.82%) |
May 28, 2019 | 6.734 | 6.742 | 6.490 | 6.681 | 37,923 | -0.07(-1.00%) |
May 24, 2019 | 6.816 | 6.831 | 6.655 | 6.749 | 87,121 | -0.07(-1.08%) |
May 23, 2019 | 6.936 | 6.936 | 6.805 | 6.822 | 19,006 | -0.09(-1.27%) |
May 22, 2019 | 6.770 | 6.941 | 6.770 | 6.910 | 90,403 | +0.14(+2.13%) |
May 21, 2019 | 6.803 | 6.814 | 6.751 | 6.766 | 51,701 | +0.01(+0.22%) |
May 20, 2019 | 6.803 | 6.822 | 6.751 | 6.751 | 40,740 | -0.01(-0.22%) |
May 17, 2019 | 6.768 | 6.768 | 6.747 | 6.766 | 8,334 | +0.02(+0.22%) |
May 16, 2019 | 6.773 | 6.790 | 6.740 | 6.751 | 33,607 | +0.01(+0.16%) |
May 15, 2019 | 6.733 | 6.785 | 6.711 | 6.740 | 64,583 | +0.00(+0.00%) |
May 14, 2019 | 6.877 | 6.877 | 6.699 | 6.740 | 22,972 | -0.04(-0.62%) |
May 13, 2019 | 6.729 | 6.782 | 6.681 | 6.782 | 25,859 | +0.03(+0.37%) |
May 10, 2019 | 6.774 | 6.774 | 6.714 | 6.757 | 12,366 | +0.06(+0.96%) |
May 09, 2019 | 6.822 | 6.848 | 6.626 | 6.692 | 34,398 | -0.09(-1.36%) |
May 08, 2019 | 6.695 | 6.796 | 6.651 | 6.785 | 31,965 | +0.09(+1.28%) |
May 07, 2019 | 6.688 | 6.767 | 6.655 | 6.699 | 22,999 | +0.04(+0.61%) |
May 06, 2019 | 6.755 | 6.755 | 6.617 | 6.658 | 77,474 | -0.10(-1.46%) |
May 03, 2019 | 6.792 | 6.835 | 6.736 | 6.757 | 45,434 | -0.04(-0.52%) |
May 02, 2019 | 6.751 | 6.859 | 6.725 | 6.792 | 14,659 | +0.07(+1.02%) |
May 01, 2019 | 6.798 | 6.798 | 6.714 | 6.724 | 44,299 | -0.04(-0.61%) |
Apr 30, 2019 | 6.777 | 6.822 | 6.721 | 6.765 | 44,668 | -0.03(-0.37%) |
Apr 29, 2019 | 6.762 | 6.800 | 6.752 | 6.790 | 36,535 | +0.02(+0.27%) |
Apr 26, 2019 | 6.822 | 6.826 | 6.770 | 6.772 | 31,723 | -0.00(-0.02%) |
Apr 25, 2019 | 6.796 | 6.878 | 6.773 | 6.773 | 32,051 | -0.02(-0.33%) |
Apr 24, 2019 | 6.937 | 6.971 | 6.781 | 6.796 | 14,135 | -0.02(-0.33%) |
Apr 23, 2019 | 6.863 | 6.900 | 6.788 | 6.818 | 40,912 | -0.06(-0.92%) |
Apr 22, 2019 | 6.974 | 6.974 | 6.802 | 6.881 | 41,826 | -0.04(-0.54%) |
Apr 18, 2019 | 6.931 | 6.931 | 6.787 | 6.919 | 55,064 | -0.01(-0.14%) |
Apr 17, 2019 | 6.875 | 6.928 | 6.854 | 6.928 | 73,746 | +0.07(+0.98%) |
Apr 16, 2019 | 6.894 | 6.909 | 6.853 | 6.861 | 25,801 | -0.02(-0.32%) |
Apr 15, 2019 | 6.820 | 6.939 | 6.820 | 6.883 | 62,361 | +0.07(+1.09%) |
Apr 12, 2019 | 6.796 | 6.820 | 6.758 | 6.809 | 36,890 | +0.03(+0.38%) |
Apr 11, 2019 | 6.934 | 6.952 | 6.750 | 6.783 | 136,067 | -0.15(-2.23%) |
Apr 10, 2019 | 6.886 | 6.954 | 6.886 | 6.938 | 59,030 | +0.04(+0.51%) |
Apr 09, 2019 | 6.912 | 6.965 | 6.820 | 6.903 | 62,584 | -0.01(-0.15%) |
Apr 08, 2019 | 6.872 | 7.004 | 6.851 | 6.913 | 106,164 | +0.12(+1.80%) |
Apr 05, 2019 | 6.882 | 6.908 | 6.791 | 6.791 | 48,012 | -0.03(-0.43%) |
Apr 04, 2019 | 6.802 | 6.875 | 6.802 | 6.820 | 48,576 | +0.02(+0.28%) |
Apr 03, 2019 | 6.728 | 6.802 | 6.728 | 6.801 | 54,126 | +0.07(+1.08%) |
Apr 02, 2019 | 6.643 | 6.769 | 6.643 | 6.728 | 115,411 | +0.07(+1.00%) |