Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.880 | 6.950 | 6.880 | 6.950 | 9,216 | +0.08(+1.24%) |
Jul 30, 2019 | 6.750 | 6.930 | 6.750 | 6.865 | 9,743 | +0.08(+1.25%) |
Jul 29, 2019 | 6.590 | 6.906 | 6.590 | 6.780 | 4,146 | +0.19(+2.88%) |
Jul 26, 2019 | 6.577 | 6.640 | 6.577 | 6.590 | 1,800 | +0.10(+1.46%) |
Jul 24, 2019 | 6.495 | 6.495 | 6.495 | 0 | -0.16(-2.33%) | |
Jul 23, 2019 | 6.450 | 6.650 | 6.450 | 6.650 | 1,600 | +0.11(+1.68%) |
Jul 22, 2019 | 6.150 | 6.566 | 6.150 | 6.540 | 18,552 | +0.26(+4.10%) |
Jul 19, 2019 | 6.630 | 6.644 | 6.256 | 6.282 | 24,500 | -0.69(-9.86%) |
Jul 18, 2019 | 7.000 | 7.000 | 6.838 | 6.970 | 2,921 | +0.08(+1.23%) |
Jul 17, 2019 | 6.840 | 7.050 | 6.840 | 6.885 | 683 | -0.02(-0.22%) |
Jul 16, 2019 | 6.900 | 6.900 | 6.900 | 6.900 | 801 | -0.03(-0.42%) |
Jul 15, 2019 | 6.929 | 6.929 | 6.929 | 6.929 | 180 | +0.15(+2.20%) |
Jul 12, 2019 | 7.000 | 7.000 | 6.780 | 6.780 | 900 | -0.27(-3.83%) |
Jul 11, 2019 | 7.050 | 7.050 | 7.050 | 7.050 | 100 | +0.20(+2.92%) |
Jul 10, 2019 | 6.870 | 6.870 | 6.850 | 6.850 | 700 | -0.13(-1.86%) |
Jul 09, 2019 | 6.980 | 6.980 | 6.980 | 6.980 | 214 | -0.02(-0.29%) |
Jul 08, 2019 | 7.003 | 7.003 | 7.000 | 7.000 | 601 | +0.00(+0.00%) |
Jul 05, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | -0.12(-1.69%) |
Jul 03, 2019 | 7.050 | 7.120 | 7.050 | 7.120 | 1,100 | +0.17(+2.45%) |
Jul 02, 2019 | 7.100 | 7.200 | 6.950 | 6.950 | 3,030 | -0.09(-1.28%) |
Jul 01, 2019 | 7.130 | 7.200 | 7.040 | 7.040 | 1,469 | +0.04(+0.51%) |
Jun 28, 2019 | 6.997 | 7.100 | 6.997 | 7.005 | 2,000 | +0.04(+0.62%) |
Jun 27, 2019 | 6.962 | 6.962 | 6.962 | 6.962 | 1,020 | +0.11(+1.63%) |
Jun 26, 2019 | 6.750 | 6.914 | 6.750 | 6.850 | 4,230 | +0.07(+1.03%) |
Jun 25, 2019 | 6.750 | 6.944 | 6.750 | 6.780 | 2,225 | -0.10(-1.51%) |
Jun 24, 2019 | 6.840 | 6.884 | 6.770 | 6.884 | 613 | -0.02(-0.25%) |
Jun 21, 2019 | 6.750 | 6.950 | 6.750 | 6.901 | 1,100 | +0.06(+0.89%) |
Jun 20, 2019 | 6.730 | 6.840 | 6.720 | 6.840 | 639 | +0.09(+1.33%) |
Jun 19, 2019 | 6.730 | 6.750 | 6.730 | 6.750 | 701 | +0.11(+1.71%) |
Jun 18, 2019 | 6.700 | 6.730 | 6.460 | 6.636 | 3,625 | -0.11(-1.68%) |
Jun 17, 2019 | 6.750 | 6.750 | 6.750 | 6.750 | 400 | +0.10(+1.50%) |
Jun 14, 2019 | 6.456 | 6.687 | 6.456 | 6.650 | 2,900 | +0.05(+0.73%) |
Jun 13, 2019 | 6.740 | 6.770 | 6.602 | 6.602 | 5,897 | -0.07(-1.08%) |
Jun 12, 2019 | 6.770 | 6.770 | 6.661 | 6.674 | 1,199 | -0.15(-2.14%) |
Jun 11, 2019 | 6.880 | 6.880 | 6.719 | 6.820 | 4,370 | +0.03(+0.43%) |
Jun 10, 2019 | 6.880 | 6.950 | 6.750 | 6.791 | 8,981 | -0.01(-0.13%) |
Jun 07, 2019 | 6.800 | 6.800 | 6.800 | 6.800 | 500 | +0.01(+0.15%) |
Jun 06, 2019 | 6.500 | 6.790 | 6.400 | 6.790 | 3,195 | +0.25(+3.82%) |
Jun 05, 2019 | 6.324 | 6.550 | 6.251 | 6.540 | 4,463 | +0.39(+6.34%) |
Jun 04, 2019 | 5.600 | 6.180 | 5.600 | 6.150 | 6,209 | +0.55(+9.82%) |
Jun 03, 2019 | 5.600 | 5.600 | 5.550 | 5.600 | 4,265 | -0.01(-0.18%) |
May 31, 2019 | 5.600 | 5.640 | 5.550 | 5.610 | 19,100 | -0.04(-0.71%) |
May 30, 2019 | 6.061 | 6.061 | 5.500 | 5.650 | 9,226 | -0.26(-4.40%) |
May 29, 2019 | 6.360 | 6.700 | 5.909 | 5.910 | 69,991 | -0.98(-14.22%) |
May 28, 2019 | 6.820 | 6.890 | 6.800 | 6.890 | 951 | +0.09(+1.32%) |
May 24, 2019 | 6.920 | 7.030 | 6.800 | 6.800 | 3,300 | +0.00(+0.00%) |
May 23, 2019 | 7.000 | 7.000 | 6.780 | 6.800 | 3,641 | -0.22(-3.13%) |
May 22, 2019 | 7.530 | 7.530 | 6.931 | 7.020 | 8,898 | -0.68(-8.83%) |
May 21, 2019 | 7.410 | 7.700 | 7.390 | 7.700 | 13,185 | +0.30(+4.05%) |
May 20, 2019 | 7.630 | 7.630 | 7.400 | 7.400 | 2,043 | -0.39(-5.04%) |
May 17, 2019 | 7.726 | 7.793 | 7.520 | 7.793 | 5,300 | +0.05(+0.69%) |
May 16, 2019 | 7.800 | 7.800 | 7.739 | 7.739 | 1,483 | +0.14(+1.83%) |
May 14, 2019 | 7.600 | 7.600 | 7.600 | 0 | -0.01(-0.13%) | |
May 13, 2019 | 7.700 | 7.700 | 7.510 | 7.610 | 1,426 | +0.06(+0.83%) |
May 10, 2019 | 7.655 | 7.850 | 7.548 | 7.548 | 2,700 | -0.11(-1.40%) |
May 08, 2019 | 7.655 | 7.655 | 7.655 | 0 | +0.14(+1.80%) | |
May 07, 2019 | 7.690 | 7.699 | 7.450 | 7.519 | 4,187 | -0.03(-0.40%) |
May 06, 2019 | 7.550 | 7.600 | 7.550 | 7.550 | 6,409 | +0.05(+0.71%) |
May 03, 2019 | 7.497 | 7.497 | 7.497 | 7.497 | 300 | +0.08(+1.04%) |
May 02, 2019 | 7.390 | 7.561 | 7.390 | 7.420 | 651 | -0.07(-0.90%) |