Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.340 | 6.520 | 6.250 | 6.280 | 520,869 | +0.04(+0.64%) |
Jul 30, 2019 | 6.360 | 6.360 | 6.160 | 6.240 | 335,306 | -0.17(-2.65%) |
Jul 29, 2019 | 6.510 | 6.530 | 6.350 | 6.410 | 320,477 | -0.11(-1.69%) |
Jul 26, 2019 | 6.400 | 6.660 | 6.340 | 6.520 | 702,800 | +0.14(+2.19%) |
Jul 25, 2019 | 6.280 | 6.410 | 6.080 | 6.380 | 1,095,682 | +0.09(+1.43%) |
Jul 24, 2019 | 6.420 | 6.600 | 6.200 | 6.290 | 1,740,312 | -1.01(-13.84%) |
Jul 23, 2019 | 7.240 | 7.740 | 7.190 | 7.300 | 738,613 | +0.17(+2.38%) |
Jul 22, 2019 | 7.000 | 7.150 | 6.970 | 7.130 | 220,309 | +0.10(+1.42%) |
Jul 19, 2019 | 7.000 | 7.090 | 6.970 | 7.030 | 229,000 | -0.01(-0.14%) |
Jul 18, 2019 | 6.930 | 7.060 | 6.890 | 7.040 | 155,281 | +0.09(+1.29%) |
Jul 17, 2019 | 7.030 | 7.130 | 6.930 | 6.950 | 232,135 | -0.04(-0.57%) |
Jul 16, 2019 | 6.880 | 7.100 | 6.872 | 6.990 | 188,241 | +0.11(+1.60%) |
Jul 15, 2019 | 7.050 | 7.050 | 6.810 | 6.880 | 301,767 | -0.12(-1.71%) |
Jul 12, 2019 | 6.810 | 7.010 | 6.810 | 7.000 | 255,300 | +0.18(+2.64%) |
Jul 11, 2019 | 6.850 | 6.930 | 6.730 | 6.820 | 226,882 | -0.02(-0.29%) |
Jul 10, 2019 | 6.650 | 6.920 | 6.650 | 6.840 | 225,530 | +0.21(+3.17%) |
Jul 09, 2019 | 6.600 | 6.670 | 6.570 | 6.630 | 132,502 | +0.00(+0.00%) |
Jul 08, 2019 | 6.650 | 6.700 | 6.595 | 6.630 | 149,636 | -0.04(-0.60%) |
Jul 05, 2019 | 6.600 | 6.700 | 6.530 | 6.670 | 109,800 | +0.00(+0.00%) |
Jul 03, 2019 | 6.560 | 6.705 | 6.540 | 6.670 | 131,400 | +0.11(+1.68%) |
Jul 02, 2019 | 6.610 | 6.645 | 6.500 | 6.560 | 279,476 | -0.08(-1.20%) |
Jul 01, 2019 | 6.640 | 6.690 | 6.560 | 6.640 | 189,070 | +0.08(+1.22%) |
Jun 28, 2019 | 6.570 | 6.600 | 6.476 | 6.560 | 502,700 | -0.01(-0.15%) |
Jun 27, 2019 | 6.530 | 6.600 | 6.460 | 6.570 | 207,892 | +0.08(+1.23%) |
Jun 26, 2019 | 6.570 | 6.690 | 6.460 | 6.490 | 207,311 | -0.07(-1.07%) |
Jun 25, 2019 | 6.540 | 6.650 | 6.500 | 6.560 | 261,288 | +0.02(+0.31%) |
Jun 24, 2019 | 6.530 | 6.590 | 6.500 | 6.540 | 205,034 | -0.03(-0.46%) |
Jun 21, 2019 | 6.480 | 6.590 | 6.470 | 6.570 | 324,000 | +0.06(+0.92%) |
Jun 20, 2019 | 6.510 | 6.690 | 6.485 | 6.510 | 179,726 | +0.10(+1.56%) |
Jun 19, 2019 | 6.410 | 6.450 | 6.330 | 6.410 | 208,343 | +0.00(+0.00%) |
Jun 18, 2019 | 6.210 | 6.490 | 6.190 | 6.410 | 268,840 | +0.24(+3.89%) |
Jun 17, 2019 | 6.210 | 6.260 | 6.080 | 6.170 | 186,619 | -0.03(-0.48%) |
Jun 14, 2019 | 6.210 | 6.280 | 6.135 | 6.200 | 152,000 | -0.04(-0.64%) |
Jun 13, 2019 | 6.170 | 6.330 | 6.150 | 6.240 | 160,811 | +0.10(+1.63%) |
Jun 12, 2019 | 6.070 | 6.170 | 6.070 | 6.140 | 207,113 | +0.07(+1.15%) |
Jun 11, 2019 | 6.190 | 6.220 | 6.050 | 6.070 | 158,283 | -0.08(-1.30%) |
Jun 10, 2019 | 6.140 | 6.260 | 6.090 | 6.150 | 129,228 | +0.01(+0.16%) |
Jun 07, 2019 | 6.220 | 6.220 | 6.125 | 6.140 | 157,400 | -0.04(-0.65%) |
Jun 06, 2019 | 6.150 | 6.200 | 6.045 | 6.180 | 294,561 | +0.05(+0.82%) |
Jun 05, 2019 | 6.160 | 6.220 | 6.070 | 6.130 | 138,310 | -0.01(-0.16%) |
Jun 04, 2019 | 6.160 | 6.220 | 6.100 | 6.140 | 120,154 | +0.06(+0.99%) |
Jun 03, 2019 | 6.110 | 6.125 | 6.000 | 6.080 | 223,543 | +0.03(+0.50%) |
May 31, 2019 | 6.050 | 6.160 | 6.020 | 6.050 | 231,300 | -0.09(-1.47%) |
May 30, 2019 | 6.210 | 6.220 | 5.970 | 6.140 | 530,282 | -0.06(-0.97%) |
May 29, 2019 | 6.350 | 6.380 | 6.180 | 6.200 | 363,544 | -0.19(-2.97%) |
May 28, 2019 | 6.530 | 6.560 | 6.340 | 6.390 | 185,191 | -0.15(-2.29%) |
May 24, 2019 | 6.480 | 6.560 | 6.400 | 6.540 | 138,900 | +0.16(+2.51%) |
May 23, 2019 | 6.550 | 6.560 | 6.260 | 6.380 | 257,338 | -0.24(-3.63%) |
May 22, 2019 | 6.590 | 6.690 | 6.530 | 6.620 | 169,649 | -0.02(-0.30%) |
May 21, 2019 | 6.520 | 6.700 | 6.520 | 6.640 | 211,351 | +0.11(+1.68%) |
May 20, 2019 | 6.550 | 6.580 | 6.420 | 6.530 | 185,761 | -0.02(-0.31%) |
May 17, 2019 | 6.560 | 6.695 | 6.520 | 6.550 | 243,200 | -0.01(-0.15%) |
May 16, 2019 | 6.600 | 6.700 | 6.530 | 6.560 | 325,628 | -0.10(-1.50%) |
May 15, 2019 | 6.580 | 6.700 | 6.570 | 6.660 | 385,246 | +0.07(+1.06%) |
May 14, 2019 | 6.600 | 6.650 | 6.450 | 6.590 | 437,035 | +0.01(+0.15%) |
May 13, 2019 | 6.690 | 6.735 | 6.540 | 6.580 | 328,468 | -0.27(-3.94%) |
May 10, 2019 | 6.890 | 6.920 | 6.750 | 6.850 | 264,800 | -0.08(-1.15%) |
May 09, 2019 | 7.000 | 7.120 | 6.900 | 6.930 | 328,422 | -0.14(-1.98%) |
May 08, 2019 | 7.150 | 7.200 | 7.040 | 7.070 | 202,892 | -0.06(-0.84%) |
May 07, 2019 | 7.210 | 7.250 | 7.010 | 7.130 | 294,696 | -0.17(-2.33%) |
May 06, 2019 | 7.000 | 7.350 | 6.960 | 7.300 | 413,400 | +0.15(+2.10%) |
May 03, 2019 | 6.980 | 7.160 | 6.980 | 7.150 | 166,100 | +0.15(+2.14%) |
May 02, 2019 | 7.350 | 7.410 | 6.980 | 7.000 | 337,662 | -0.40(-5.41%) |