Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.502 | 6.548 | 6.383 | 6.446 | 99,393 | -0.08(-1.22%) |
Jul 30, 2019 | 6.497 | 6.542 | 6.485 | 6.525 | 97,983 | +0.03(+0.52%) |
Jul 29, 2019 | 6.446 | 6.525 | 6.446 | 6.491 | 185,020 | +0.06(+0.97%) |
Jul 26, 2019 | 6.377 | 6.434 | 6.377 | 6.429 | 60,980 | +0.07(+1.16%) |
Jul 25, 2019 | 6.412 | 6.429 | 6.349 | 6.355 | 87,266 | -0.05(-0.80%) |
Jul 24, 2019 | 6.332 | 6.423 | 6.190 | 6.406 | 61,578 | +0.01(+0.09%) |
Jul 23, 2019 | 6.383 | 6.412 | 6.377 | 6.400 | 52,663 | +0.02(+0.36%) |
Jul 22, 2019 | 6.383 | 6.383 | 6.320 | 6.377 | 63,936 | +0.02(+0.27%) |
Jul 19, 2019 | 6.332 | 6.377 | 6.332 | 6.360 | 59,394 | +0.01(+0.18%) |
Jul 18, 2019 | 6.377 | 6.377 | 6.343 | 6.349 | 52,059 | -0.01(-0.09%) |
Jul 17, 2019 | 6.412 | 6.412 | 6.321 | 6.355 | 93,856 | +0.01(+0.09%) |
Jul 16, 2019 | 6.326 | 6.360 | 6.321 | 6.349 | 45,222 | +0.01(+0.18%) |
Jul 15, 2019 | 6.287 | 6.349 | 6.253 | 6.338 | 71,382 | +0.03(+0.45%) |
Jul 12, 2019 | 6.236 | 6.326 | 6.213 | 6.309 | 57,984 | +0.08(+1.28%) |
Jul 11, 2019 | 6.133 | 6.230 | 6.133 | 6.230 | 52,471 | +0.06(+0.92%) |
Jul 10, 2019 | 6.151 | 6.185 | 6.151 | 6.173 | 51,479 | +0.02(+0.37%) |
Jul 09, 2019 | 6.151 | 6.168 | 6.128 | 6.151 | 40,827 | +0.00(+0.00%) |
Jul 08, 2019 | 6.094 | 6.173 | 6.088 | 6.151 | 94,095 | +0.02(+0.37%) |
Jul 05, 2019 | 6.088 | 6.145 | 6.071 | 6.128 | 38,245 | +0.02(+0.37%) |
Jul 03, 2019 | 6.105 | 6.116 | 6.077 | 6.105 | 21,501 | +0.03(+0.47%) |
Jul 02, 2019 | 6.111 | 6.122 | 6.071 | 6.077 | 74,111 | -0.03(-0.56%) |
Jul 01, 2019 | 6.082 | 6.133 | 6.082 | 6.111 | 100,405 | +0.01(+0.09%) |
Jun 28, 2019 | 6.099 | 6.202 | 6.082 | 6.105 | 250,268 | +0.01(+0.19%) |
Jun 27, 2019 | 6.071 | 6.105 | 6.054 | 6.094 | 121,868 | +0.04(+0.66%) |
Jun 26, 2019 | 6.054 | 6.109 | 6.018 | 6.054 | 126,936 | +0.00(+0.00%) |
Jun 25, 2019 | 6.082 | 6.084 | 6.032 | 6.054 | 54,112 | -0.01(-0.18%) |
Jun 24, 2019 | 6.049 | 6.087 | 6.049 | 6.065 | 61,533 | +0.01(+0.09%) |
Jun 21, 2019 | 6.065 | 6.109 | 6.037 | 6.060 | 203,841 | -0.02(-0.27%) |
Jun 20, 2019 | 6.093 | 6.109 | 6.060 | 6.076 | 106,861 | +0.01(+0.18%) |
Jun 19, 2019 | 5.999 | 6.082 | 5.993 | 6.065 | 121,624 | +0.01(+0.18%) |
Jun 18, 2019 | 6.082 | 6.090 | 6.037 | 6.054 | 80,483 | +0.00(+0.00%) |
Jun 17, 2019 | 6.082 | 6.115 | 6.054 | 6.054 | 106,000 | -0.01(-0.09%) |
Jun 14, 2019 | 6.024 | 6.082 | 5.966 | 6.060 | 75,603 | +0.07(+1.20%) |
Jun 13, 2019 | 5.938 | 6.021 | 5.927 | 5.988 | 90,634 | +0.06(+1.03%) |
Jun 12, 2019 | 5.849 | 5.949 | 5.849 | 5.927 | 141,373 | -0.01(-0.19%) |
Jun 11, 2019 | 5.916 | 5.943 | 5.894 | 5.938 | 51,463 | +0.03(+0.47%) |
Jun 10, 2019 | 5.899 | 5.928 | 5.866 | 5.910 | 123,028 | +0.00(+0.00%) |
Jun 07, 2019 | 5.921 | 5.935 | 5.883 | 5.910 | 66,560 | -0.01(-0.19%) |
Jun 06, 2019 | 5.894 | 5.949 | 5.883 | 5.921 | 65,590 | +0.03(+0.47%) |
Jun 05, 2019 | 5.960 | 5.960 | 5.877 | 5.894 | 61,848 | -0.07(-1.11%) |
Jun 04, 2019 | 5.988 | 6.032 | 5.938 | 5.960 | 166,417 | +0.03(+0.47%) |
Jun 03, 2019 | 5.805 | 5.966 | 5.805 | 5.932 | 141,701 | +0.06(+0.94%) |
May 31, 2019 | 5.905 | 5.982 | 5.827 | 5.877 | 75,242 | -0.06(-0.93%) |
May 30, 2019 | 6.026 | 6.026 | 5.910 | 5.932 | 78,962 | -0.08(-1.29%) |
May 29, 2019 | 6.054 | 6.054 | 5.971 | 6.010 | 74,507 | -0.06(-1.00%) |
May 28, 2019 | 6.093 | 6.104 | 6.060 | 6.071 | 54,134 | -0.01(-0.09%) |
May 24, 2019 | 5.988 | 6.093 | 5.988 | 6.076 | 65,113 | +0.08(+1.29%) |
May 23, 2019 | 6.026 | 6.043 | 5.993 | 5.999 | 61,121 | -0.03(-0.55%) |
May 22, 2019 | 6.071 | 6.082 | 5.999 | 6.032 | 43,709 | -0.05(-0.82%) |
May 21, 2019 | 6.082 | 6.137 | 6.054 | 6.082 | 123,006 | -0.01(-0.09%) |
May 20, 2019 | 6.148 | 6.231 | 6.026 | 6.087 | 163,024 | -0.12(-1.87%) |
May 17, 2019 | 6.242 | 6.270 | 6.203 | 6.203 | 83,562 | -0.07(-1.15%) |
May 16, 2019 | 6.225 | 6.319 | 6.225 | 6.275 | 94,716 | +0.03(+0.53%) |
May 15, 2019 | 6.286 | 6.325 | 6.225 | 6.242 | 134,527 | -0.06(-0.96%) |
May 14, 2019 | 6.286 | 6.325 | 6.270 | 6.303 | 96,619 | +0.00(+0.00%) |
May 13, 2019 | 6.358 | 6.391 | 6.281 | 6.303 | 165,679 | -0.11(-1.72%) |
May 10, 2019 | 6.369 | 6.413 | 6.330 | 6.413 | 107,617 | +0.08(+1.31%) |
May 09, 2019 | 6.314 | 6.342 | 6.275 | 6.330 | 97,467 | +0.01(+0.18%) |
May 08, 2019 | 6.402 | 6.441 | 6.281 | 6.319 | 138,517 | -0.08(-1.30%) |
May 07, 2019 | 6.436 | 6.485 | 6.369 | 6.402 | 149,120 | -0.09(-1.45%) |
May 06, 2019 | 6.436 | 6.541 | 6.436 | 6.496 | 88,747 | +0.02(+0.34%) |
May 03, 2019 | 6.424 | 6.521 | 6.419 | 6.474 | 80,125 | +0.05(+0.77%) |
May 02, 2019 | 6.447 | 6.461 | 6.386 | 6.424 | 86,215 | -0.02(-0.34%) |