Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.173 | 6.186 | 6.140 | 6.160 | 267,088 | +0.01(+0.11%) |
Jul 30, 2019 | 6.127 | 6.163 | 6.114 | 6.153 | 354,800 | -0.01(-0.11%) |
Jul 29, 2019 | 6.121 | 6.160 | 6.121 | 6.160 | 269,883 | +0.04(+0.64%) |
Jul 26, 2019 | 6.134 | 6.155 | 6.108 | 6.121 | 170,392 | +0.00(+0.00%) |
Jul 25, 2019 | 6.160 | 6.179 | 6.114 | 6.121 | 162,718 | -0.04(-0.63%) |
Jul 24, 2019 | 6.153 | 6.173 | 6.127 | 6.160 | 327,081 | +0.01(+0.11%) |
Jul 23, 2019 | 6.186 | 6.196 | 6.127 | 6.153 | 407,429 | -0.02(-0.36%) |
Jul 22, 2019 | 6.156 | 6.179 | 6.156 | 6.175 | 263,995 | +0.03(+0.42%) |
Jul 19, 2019 | 6.150 | 6.188 | 6.136 | 6.150 | 338,847 | +0.01(+0.21%) |
Jul 18, 2019 | 6.092 | 6.143 | 6.060 | 6.137 | 200,488 | +0.03(+0.42%) |
Jul 17, 2019 | 6.143 | 6.156 | 6.111 | 6.111 | 254,685 | -0.04(-0.63%) |
Jul 16, 2019 | 6.163 | 6.182 | 6.117 | 6.150 | 237,705 | +0.01(+0.10%) |
Jul 15, 2019 | 6.169 | 6.175 | 6.130 | 6.143 | 315,446 | -0.02(-0.31%) |
Jul 12, 2019 | 6.188 | 6.195 | 6.150 | 6.163 | 204,985 | -0.01(-0.10%) |
Jul 11, 2019 | 6.221 | 6.221 | 6.150 | 6.169 | 278,962 | -0.04(-0.62%) |
Jul 10, 2019 | 6.182 | 6.211 | 6.150 | 6.208 | 426,332 | +0.06(+0.94%) |
Jul 09, 2019 | 6.085 | 6.169 | 6.066 | 6.150 | 485,067 | +0.06(+0.95%) |
Jul 08, 2019 | 6.047 | 6.098 | 6.047 | 6.092 | 268,647 | +0.01(+0.21%) |
Jul 05, 2019 | 6.092 | 6.105 | 6.068 | 6.079 | 210,110 | -0.03(-0.42%) |
Jul 03, 2019 | 6.066 | 6.105 | 6.060 | 6.105 | 109,015 | +0.05(+0.74%) |
Jul 02, 2019 | 6.072 | 6.091 | 6.053 | 6.060 | 249,986 | -0.01(-0.21%) |
Jul 01, 2019 | 6.105 | 6.117 | 6.047 | 6.072 | 337,852 | +0.02(+0.32%) |
Jun 28, 2019 | 6.072 | 6.111 | 6.053 | 6.053 | 359,811 | +0.01(+0.11%) |
Jun 27, 2019 | 6.053 | 6.053 | 5.989 | 6.047 | 523,539 | +0.01(+0.21%) |
Jun 26, 2019 | 6.027 | 6.066 | 6.002 | 6.034 | 294,336 | +0.03(+0.54%) |
Jun 25, 2019 | 6.034 | 6.053 | 5.989 | 6.002 | 178,700 | -0.03(-0.53%) |
Jun 24, 2019 | 6.060 | 6.111 | 6.014 | 6.034 | 393,389 | -0.01(-0.11%) |
Jun 21, 2019 | 6.066 | 6.079 | 6.040 | 6.040 | 204,364 | -0.04(-0.64%) |
Jun 20, 2019 | 6.111 | 6.122 | 6.021 | 6.079 | 461,219 | +0.00(+0.06%) |
Jun 19, 2019 | 6.075 | 6.107 | 6.037 | 6.075 | 389,416 | +0.00(+0.00%) |
Jun 18, 2019 | 6.062 | 6.107 | 6.049 | 6.075 | 264,927 | +0.03(+0.53%) |
Jun 17, 2019 | 5.998 | 6.069 | 5.973 | 6.043 | 281,820 | +0.04(+0.75%) |
Jun 14, 2019 | 6.018 | 6.018 | 5.954 | 5.998 | 234,971 | -0.01(-0.21%) |
Jun 13, 2019 | 6.011 | 6.049 | 5.992 | 6.011 | 238,114 | +0.01(+0.21%) |
Jun 12, 2019 | 5.986 | 6.037 | 5.941 | 5.998 | 246,809 | +0.01(+0.21%) |
Jun 11, 2019 | 5.992 | 6.024 | 5.973 | 5.986 | 545,006 | +0.01(+0.11%) |
Jun 10, 2019 | 5.986 | 6.005 | 5.947 | 5.979 | 322,752 | +0.02(+0.32%) |
Jun 07, 2019 | 5.928 | 5.973 | 5.915 | 5.960 | 267,688 | +0.05(+0.86%) |
Jun 06, 2019 | 5.890 | 5.922 | 5.871 | 5.909 | 290,373 | +0.03(+0.43%) |
Jun 05, 2019 | 5.922 | 5.922 | 5.851 | 5.883 | 449,319 | -0.02(-0.32%) |
Jun 04, 2019 | 5.839 | 5.903 | 5.832 | 5.903 | 329,169 | +0.10(+1.76%) |
Jun 03, 2019 | 5.871 | 5.896 | 5.775 | 5.800 | 506,564 | -0.07(-1.20%) |
May 31, 2019 | 5.845 | 5.883 | 5.829 | 5.871 | 351,126 | -0.01(-0.11%) |
May 30, 2019 | 5.851 | 5.909 | 5.851 | 5.877 | 183,011 | +0.03(+0.44%) |
May 29, 2019 | 5.896 | 5.922 | 5.800 | 5.851 | 449,047 | -0.06(-0.97%) |
May 28, 2019 | 5.992 | 5.992 | 5.890 | 5.909 | 299,287 | -0.08(-1.39%) |
May 24, 2019 | 5.979 | 6.011 | 5.966 | 5.992 | 242,955 | +0.04(+0.64%) |
May 23, 2019 | 5.954 | 5.973 | 5.909 | 5.954 | 228,532 | -0.03(-0.47%) |
May 22, 2019 | 6.020 | 6.020 | 5.966 | 5.982 | 516,243 | -0.04(-0.63%) |
May 21, 2019 | 6.013 | 6.041 | 6.001 | 6.020 | 272,069 | +0.03(+0.53%) |
May 20, 2019 | 5.956 | 6.007 | 5.950 | 5.988 | 228,855 | +0.00(+0.00%) |
May 17, 2019 | 5.944 | 6.032 | 5.931 | 5.988 | 278,698 | +0.01(+0.11%) |
May 16, 2019 | 5.950 | 6.020 | 5.944 | 5.982 | 244,641 | +0.04(+0.64%) |
May 15, 2019 | 5.906 | 5.975 | 5.893 | 5.944 | 176,809 | +0.01(+0.11%) |
May 14, 2019 | 5.849 | 5.969 | 5.849 | 5.937 | 300,726 | +0.10(+1.63%) |
May 13, 2019 | 5.925 | 5.948 | 5.794 | 5.842 | 565,009 | -0.15(-2.54%) |
May 10, 2019 | 5.956 | 5.994 | 5.925 | 5.994 | 168,860 | +0.03(+0.53%) |
May 09, 2019 | 5.982 | 5.982 | 5.931 | 5.963 | 318,843 | -0.04(-0.74%) |
May 08, 2019 | 5.969 | 6.026 | 5.969 | 6.007 | 303,882 | +0.03(+0.53%) |
May 07, 2019 | 6.007 | 6.028 | 5.944 | 5.975 | 406,311 | -0.06(-1.05%) |
May 06, 2019 | 5.963 | 6.051 | 5.944 | 6.039 | 288,923 | +0.03(+0.42%) |
May 03, 2019 | 6.007 | 6.020 | 5.994 | 6.013 | 330,619 | +0.02(+0.32%) |
May 02, 2019 | 6.020 | 6.045 | 5.982 | 5.994 | 231,334 | -0.03(-0.42%) |