Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.355 | 6.394 | 6.355 | 6.368 | 288,997 | +0.01(+0.21%) |
Jul 30, 2019 | 6.348 | 6.374 | 6.342 | 6.355 | 192,395 | +0.01(+0.21%) |
Jul 29, 2019 | 6.329 | 6.361 | 6.322 | 6.342 | 307,222 | +0.01(+0.10%) |
Jul 26, 2019 | 6.309 | 6.355 | 6.309 | 6.335 | 330,294 | -0.01(-0.21%) |
Jul 25, 2019 | 6.355 | 6.381 | 6.348 | 6.348 | 210,554 | -0.02(-0.31%) |
Jul 24, 2019 | 6.355 | 6.414 | 6.355 | 6.368 | 218,181 | +0.01(+0.21%) |
Jul 23, 2019 | 6.335 | 6.368 | 6.335 | 6.355 | 263,861 | +0.02(+0.31%) |
Jul 22, 2019 | 6.361 | 6.361 | 6.335 | 6.335 | 189,893 | -0.02(-0.31%) |
Jul 19, 2019 | 6.348 | 6.394 | 6.348 | 6.355 | 222,852 | +0.01(+0.10%) |
Jul 18, 2019 | 6.355 | 6.361 | 6.342 | 6.348 | 210,381 | -0.01(-0.10%) |
Jul 17, 2019 | 6.381 | 6.387 | 6.355 | 6.355 | 221,968 | -0.02(-0.31%) |
Jul 16, 2019 | 6.381 | 6.381 | 6.361 | 6.374 | 254,433 | -0.01(-0.20%) |
Jul 15, 2019 | 6.394 | 6.407 | 6.381 | 6.387 | 127,419 | +0.00(+0.00%) |
Jul 12, 2019 | 6.387 | 6.407 | 6.368 | 6.387 | 162,311 | +0.00(+0.02%) |
Jul 11, 2019 | 6.412 | 6.412 | 6.377 | 6.386 | 245,774 | +0.01(+0.10%) |
Jul 10, 2019 | 6.354 | 6.390 | 6.344 | 6.380 | 202,672 | +0.05(+0.72%) |
Jul 09, 2019 | 6.315 | 6.361 | 6.309 | 6.335 | 282,649 | -0.01(-0.10%) |
Jul 08, 2019 | 6.354 | 6.354 | 6.322 | 6.341 | 129,347 | -0.01(-0.10%) |
Jul 05, 2019 | 6.309 | 6.361 | 6.302 | 6.348 | 188,471 | +0.04(+0.62%) |
Jul 03, 2019 | 6.341 | 6.354 | 6.309 | 6.309 | 241,681 | -0.04(-0.61%) |
Jul 02, 2019 | 6.399 | 6.399 | 6.328 | 6.348 | 238,201 | -0.03(-0.51%) |
Jul 01, 2019 | 6.386 | 6.419 | 6.367 | 6.380 | 229,180 | -0.01(-0.10%) |
Jun 28, 2019 | 6.354 | 6.386 | 6.335 | 6.386 | 281,781 | +0.03(+0.51%) |
Jun 27, 2019 | 6.354 | 6.361 | 6.335 | 6.354 | 147,069 | +0.01(+0.10%) |
Jun 26, 2019 | 6.367 | 6.367 | 6.335 | 6.348 | 200,219 | -0.01(-0.20%) |
Jun 25, 2019 | 6.348 | 6.399 | 6.328 | 6.361 | 398,107 | +0.03(+0.41%) |
Jun 24, 2019 | 6.322 | 6.348 | 6.320 | 6.335 | 150,254 | +0.02(+0.31%) |
Jun 21, 2019 | 6.296 | 6.323 | 6.296 | 6.315 | 173,819 | -0.01(-0.10%) |
Jun 20, 2019 | 6.367 | 6.375 | 6.315 | 6.322 | 233,971 | -0.03(-0.41%) |
Jun 19, 2019 | 6.341 | 6.354 | 6.318 | 6.348 | 208,397 | -0.01(-0.10%) |
Jun 18, 2019 | 6.361 | 6.367 | 6.348 | 6.354 | 224,363 | -0.01(-0.10%) |
Jun 17, 2019 | 6.374 | 6.374 | 6.341 | 6.361 | 181,846 | -0.01(-0.10%) |
Jun 14, 2019 | 6.393 | 6.393 | 6.354 | 6.367 | 93,155 | -0.01(-0.20%) |
Jun 13, 2019 | 6.399 | 6.399 | 6.374 | 6.380 | 136,451 | +0.01(+0.22%) |
Jun 12, 2019 | 6.373 | 6.385 | 6.349 | 6.366 | 189,411 | +0.01(+0.20%) |
Jun 11, 2019 | 6.340 | 6.360 | 6.321 | 6.353 | 254,485 | +0.03(+0.51%) |
Jun 10, 2019 | 6.340 | 6.340 | 6.308 | 6.321 | 154,344 | +0.02(+0.31%) |
Jun 07, 2019 | 6.289 | 6.308 | 6.289 | 6.302 | 155,042 | +0.01(+0.20%) |
Jun 06, 2019 | 6.315 | 6.315 | 6.275 | 6.289 | 201,035 | +0.01(+0.21%) |
Jun 05, 2019 | 6.295 | 6.295 | 6.269 | 6.276 | 148,736 | +0.01(+0.21%) |
Jun 04, 2019 | 6.269 | 6.269 | 6.218 | 6.263 | 161,551 | +0.05(+0.83%) |
Jun 03, 2019 | 6.257 | 6.257 | 6.211 | 6.211 | 210,302 | -0.02(-0.31%) |
May 31, 2019 | 6.321 | 6.347 | 6.231 | 6.231 | 368,905 | -0.12(-1.83%) |
May 30, 2019 | 6.353 | 6.370 | 6.308 | 6.347 | 202,579 | +0.03(+0.41%) |
May 29, 2019 | 6.379 | 6.379 | 6.321 | 6.321 | 150,113 | -0.06(-0.91%) |
May 28, 2019 | 6.418 | 6.418 | 6.360 | 6.379 | 209,417 | -0.01(-0.10%) |
May 24, 2019 | 6.392 | 6.392 | 6.353 | 6.385 | 176,149 | +0.03(+0.51%) |
May 23, 2019 | 6.360 | 6.373 | 6.340 | 6.353 | 129,822 | -0.02(-0.30%) |
May 22, 2019 | 6.360 | 6.392 | 6.360 | 6.373 | 171,158 | -0.02(-0.30%) |
May 21, 2019 | 6.379 | 6.392 | 6.356 | 6.392 | 179,524 | +0.05(+0.71%) |
May 20, 2019 | 6.366 | 6.368 | 6.341 | 6.347 | 166,499 | -0.02(-0.30%) |
May 17, 2019 | 6.379 | 6.405 | 6.366 | 6.366 | 122,451 | -0.02(-0.30%) |
May 16, 2019 | 6.373 | 6.411 | 6.366 | 6.385 | 228,365 | +0.01(+0.20%) |
May 15, 2019 | 6.366 | 6.398 | 6.360 | 6.373 | 222,773 | -0.01(-0.20%) |
May 14, 2019 | 6.373 | 6.411 | 6.356 | 6.385 | 209,104 | +0.04(+0.62%) |
May 13, 2019 | 6.359 | 6.365 | 6.333 | 6.346 | 194,013 | -0.04(-0.70%) |
May 10, 2019 | 6.378 | 6.403 | 6.339 | 6.391 | 167,254 | +0.02(+0.30%) |
May 09, 2019 | 6.384 | 6.388 | 6.320 | 6.371 | 274,171 | -0.01(-0.20%) |
May 08, 2019 | 6.416 | 6.442 | 6.378 | 6.384 | 247,171 | -0.03(-0.40%) |
May 07, 2019 | 6.480 | 6.480 | 6.394 | 6.410 | 341,649 | -0.07(-1.09%) |
May 06, 2019 | 6.467 | 6.487 | 6.455 | 6.480 | 200,902 | +0.00(+0.00%) |
May 03, 2019 | 6.480 | 6.480 | 6.448 | 6.480 | 395,258 | +0.03(+0.50%) |
May 02, 2019 | 6.435 | 6.461 | 6.426 | 6.448 | 328,342 | +0.02(+0.30%) |