Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.425 | 6.482 | 6.408 | 6.482 | 77,539 | +0.06(+0.98%) |
Jul 30, 2018 | 6.419 | 6.470 | 6.408 | 6.419 | 68,277 | +0.01(+0.18%) |
Jul 27, 2018 | 6.419 | 6.465 | 6.408 | 6.408 | 34,206 | -0.01(-0.18%) |
Jul 26, 2018 | 6.368 | 6.425 | 6.339 | 6.419 | 63,695 | +0.05(+0.81%) |
Jul 25, 2018 | 6.339 | 6.379 | 6.334 | 6.368 | 57,712 | +0.03(+0.45%) |
Jul 24, 2018 | 6.339 | 6.373 | 6.334 | 6.339 | 53,417 | +0.01(+0.18%) |
Jul 23, 2018 | 6.305 | 6.362 | 6.305 | 6.328 | 93,358 | +0.02(+0.36%) |
Jul 20, 2018 | 6.271 | 6.305 | 6.271 | 6.305 | 114,327 | +0.02(+0.36%) |
Jul 19, 2018 | 6.282 | 6.339 | 6.282 | 6.282 | 105,621 | -0.03(-0.54%) |
Jul 18, 2018 | 6.356 | 6.362 | 6.311 | 6.316 | 133,165 | -0.07(-1.16%) |
Jul 17, 2018 | 6.453 | 6.453 | 6.362 | 6.391 | 71,170 | -0.05(-0.80%) |
Jul 16, 2018 | 6.476 | 6.476 | 6.396 | 6.442 | 121,330 | -0.07(-1.05%) |
Jul 13, 2018 | 6.550 | 6.613 | 6.501 | 6.510 | 78,172 | -0.05(-0.70%) |
Jul 12, 2018 | 6.573 | 6.573 | 6.522 | 6.556 | 56,928 | +0.05(+0.70%) |
Jul 11, 2018 | 6.527 | 6.527 | 6.499 | 6.511 | 41,167 | -0.02(-0.26%) |
Jul 10, 2018 | 6.493 | 6.556 | 6.493 | 6.527 | 47,100 | +0.03(+0.52%) |
Jul 09, 2018 | 6.505 | 6.544 | 6.459 | 6.493 | 101,749 | -0.04(-0.66%) |
Jul 06, 2018 | 6.567 | 6.601 | 6.533 | 6.536 | 81,636 | -0.02(-0.38%) |
Jul 05, 2018 | 6.589 | 6.589 | 6.561 | 6.561 | 52,327 | +0.02(+0.26%) |
Jul 03, 2018 | 6.544 | 6.544 | 6.544 | 0 | +0.01(+0.17%) | |
Jul 02, 2018 | 6.505 | 6.533 | 6.482 | 6.533 | 25,809 | +0.05(+0.79%) |
Jun 29, 2018 | 6.527 | 6.550 | 6.465 | 6.482 | 129,447 | -0.05(-0.69%) |
Jun 28, 2018 | 6.539 | 6.567 | 6.527 | 6.527 | 54,957 | -0.01(-0.09%) |
Jun 27, 2018 | 6.567 | 6.567 | 6.533 | 6.533 | 92,219 | -0.01(-0.09%) |
Jun 26, 2018 | 6.618 | 6.618 | 6.499 | 6.539 | 78,229 | -0.03(-0.43%) |
Jun 25, 2018 | 6.646 | 6.680 | 6.556 | 6.567 | 57,196 | -0.06(-0.85%) |
Jun 22, 2018 | 6.759 | 6.776 | 6.612 | 6.623 | 103,215 | -0.10(-1.52%) |
Jun 21, 2018 | 6.725 | 6.759 | 6.692 | 6.725 | 53,046 | +0.00(+0.04%) |
Jun 20, 2018 | 6.731 | 6.739 | 6.714 | 6.723 | 26,247 | -0.01(-0.13%) |
Jun 19, 2018 | 6.720 | 6.759 | 6.703 | 6.731 | 61,728 | +0.00(+0.00%) |
Jun 18, 2018 | 6.663 | 6.754 | 6.637 | 6.731 | 30,822 | +0.03(+0.51%) |
Jun 15, 2018 | 6.734 | 6.686 | 6.697 | 67,291 | +0.01(+0.17%) | |
Jun 14, 2018 | 6.708 | 6.754 | 6.612 | 6.686 | 79,836 | -0.02(-0.34%) |
Jun 13, 2018 | 6.657 | 6.731 | 6.629 | 6.708 | 81,829 | +0.06(+0.85%) |
Jun 12, 2018 | 6.669 | 6.680 | 6.606 | 6.652 | 46,867 | -0.02(-0.25%) |
Jun 11, 2018 | 6.674 | 6.674 | 6.629 | 6.669 | 28,544 | -0.01(-0.08%) |
Jun 08, 2018 | 6.652 | 6.680 | 6.556 | 6.674 | 52,087 | +0.02(+0.34%) |
Jun 07, 2018 | 6.708 | 6.708 | 6.635 | 6.652 | 67,868 | -0.04(-0.67%) |
Jun 06, 2018 | 6.714 | 6.697 | 60,642 | +0.04(+0.59%) | ||
Jun 05, 2018 | 6.629 | 6.669 | 6.562 | 6.657 | 44,847 | +0.02(+0.34%) |
Jun 04, 2018 | 6.579 | 6.635 | 6.551 | 6.635 | 57,183 | +0.08(+1.29%) |
Jun 01, 2018 | 6.652 | 6.680 | 6.472 | 6.551 | 73,067 | -0.06(-0.85%) |
May 31, 2018 | 6.702 | 6.702 | 6.590 | 6.607 | 60,302 | -0.08(-1.14%) |
May 30, 2018 | 6.708 | 6.708 | 6.674 | 6.683 | 47,561 | +0.01(+0.13%) |
May 29, 2018 | 6.663 | 6.725 | 6.612 | 6.674 | 92,118 | +0.01(+0.17%) |
May 25, 2018 | 6.663 | 6.663 | 6.663 | 0 | +0.03(+0.51%) | |
May 24, 2018 | 6.584 | 6.657 | 6.584 | 6.629 | 37,068 | +0.00(+0.00%) |
May 23, 2018 | 6.601 | 6.652 | 6.579 | 6.629 | 75,494 | +0.03(+0.43%) |
May 22, 2018 | 6.534 | 6.601 | 6.517 | 6.601 | 55,086 | +0.08(+1.21%) |
May 21, 2018 | 6.534 | 6.573 | 6.522 | 6.522 | 24,027 | -0.02(-0.26%) |
May 18, 2018 | 6.551 | 6.551 | 6.522 | 6.539 | 16,136 | +0.02(+0.26%) |
May 17, 2018 | 6.449 | 6.539 | 6.449 | 6.522 | 73,170 | +0.08(+1.22%) |
May 16, 2018 | 6.494 | 6.522 | 6.438 | 6.444 | 63,178 | -0.06(-0.87%) |
May 15, 2018 | 6.449 | 6.500 | 6.427 | 6.500 | 33,535 | +0.06(+0.96%) |
May 14, 2018 | 6.472 | 6.486 | 6.421 | 6.438 | 69,040 | -0.01(-0.17%) |
May 11, 2018 | 6.551 | 6.551 | 6.449 | 6.449 | 49,639 | -0.07(-1.12%) |
May 10, 2018 | 6.534 | 6.579 | 6.506 | 6.522 | 42,066 | -0.02(-0.34%) |
May 09, 2018 | 6.612 | 6.617 | 6.545 | 6.545 | 34,268 | -0.08(-1.18%) |
May 08, 2018 | 6.573 | 6.623 | 6.550 | 6.623 | 48,454 | +0.08(+1.28%) |
May 07, 2018 | 6.523 | 6.590 | 6.489 | 6.539 | 38,229 | +0.03(+0.51%) |
May 04, 2018 | 6.567 | 6.606 | 6.495 | 6.506 | 86,501 | -0.04(-0.60%) |
May 03, 2018 | 6.562 | 6.640 | 6.523 | 6.545 | 132,161 | -0.01(-0.09%) |
May 02, 2018 | 6.534 | 6.556 | 6.511 | 6.550 | 57,766 | +0.04(+0.69%) |