Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.040 | 7.090 | 6.800 | 6.900 | 1,500,400 | -0.16(-2.27%) |
Aug 29, 2019 | 6.820 | 7.095 | 6.760 | 7.060 | 1,761,858 | +0.34(+5.06%) |
Aug 28, 2019 | 6.600 | 6.760 | 6.510 | 6.720 | 1,044,501 | +0.18(+2.75%) |
Aug 27, 2019 | 6.580 | 6.630 | 6.430 | 6.540 | 1,084,853 | +0.01(+0.15%) |
Aug 26, 2019 | 6.620 | 6.700 | 6.455 | 6.530 | 1,061,865 | +0.05(+0.77%) |
Aug 23, 2019 | 6.700 | 6.810 | 6.450 | 6.480 | 1,403,900 | -0.37(-5.40%) |
Aug 22, 2019 | 7.000 | 7.000 | 6.770 | 6.850 | 1,355,176 | -0.14(-2.00%) |
Aug 21, 2019 | 7.000 | 7.045 | 6.810 | 6.990 | 1,241,571 | +0.10(+1.45%) |
Aug 20, 2019 | 6.910 | 6.975 | 6.710 | 6.890 | 1,167,587 | -0.04(-0.58%) |
Aug 19, 2019 | 6.650 | 6.995 | 6.610 | 6.930 | 2,447,556 | +0.41(+6.29%) |
Aug 16, 2019 | 6.280 | 6.715 | 6.190 | 6.520 | 2,787,300 | +0.28(+4.49%) |
Aug 15, 2019 | 6.010 | 6.240 | 5.905 | 6.240 | 1,425,164 | +0.18(+2.97%) |
Aug 14, 2019 | 6.300 | 6.300 | 5.800 | 6.060 | 2,061,251 | -0.45(-6.91%) |
Aug 13, 2019 | 6.480 | 6.665 | 6.300 | 6.510 | 2,378,174 | -0.01(-0.15%) |
Aug 12, 2019 | 6.750 | 6.810 | 6.350 | 6.520 | 2,370,664 | -0.28(-4.12%) |
Aug 09, 2019 | 6.750 | 7.240 | 6.650 | 6.800 | 3,804,500 | +0.12(+1.80%) |
Aug 08, 2019 | 6.480 | 6.680 | 6.397 | 6.680 | 2,027,008 | +0.24(+3.73%) |
Aug 07, 2019 | 6.190 | 6.530 | 6.085 | 6.440 | 1,347,251 | +0.07(+1.10%) |
Aug 06, 2019 | 6.530 | 6.700 | 6.200 | 6.370 | 1,618,914 | -0.10(-1.55%) |
Aug 05, 2019 | 6.370 | 6.555 | 6.230 | 6.470 | 2,192,126 | -0.07(-1.07%) |
Aug 02, 2019 | 6.600 | 6.730 | 6.460 | 6.540 | 1,869,100 | -0.02(-0.30%) |
Aug 01, 2019 | 7.040 | 7.180 | 6.480 | 6.560 | 2,108,474 | -0.78(-10.63%) |
Jul 31, 2019 | 7.310 | 7.540 | 7.160 | 7.340 | 1,951,089 | +0.03(+0.41%) |
Jul 30, 2019 | 6.760 | 7.340 | 6.650 | 7.310 | 2,009,545 | +0.49(+7.18%) |
Jul 29, 2019 | 7.080 | 7.150 | 6.675 | 6.820 | 2,156,493 | -0.27(-3.81%) |
Jul 26, 2019 | 7.230 | 7.235 | 6.930 | 7.090 | 1,289,400 | -0.14(-1.94%) |
Jul 25, 2019 | 7.520 | 7.545 | 7.115 | 7.230 | 1,507,406 | -0.30(-3.98%) |
Jul 24, 2019 | 7.500 | 7.675 | 7.500 | 7.530 | 1,831,667 | +0.01(+0.13%) |
Jul 23, 2019 | 7.450 | 7.535 | 7.370 | 7.520 | 995,385 | +0.07(+0.94%) |
Jul 22, 2019 | 7.590 | 7.700 | 7.420 | 7.450 | 864,095 | -0.12(-1.59%) |
Jul 19, 2019 | 7.490 | 7.580 | 7.290 | 7.570 | 1,180,500 | +0.06(+0.80%) |
Jul 18, 2019 | 7.760 | 7.850 | 7.200 | 7.510 | 2,369,871 | -0.32(-4.09%) |
Jul 17, 2019 | 7.970 | 8.030 | 7.820 | 7.830 | 1,563,148 | -0.27(-3.33%) |
Jul 16, 2019 | 8.310 | 8.470 | 8.030 | 8.100 | 1,511,635 | -0.22(-2.64%) |
Jul 15, 2019 | 8.780 | 8.780 | 8.240 | 8.320 | 1,494,348 | -0.43(-4.91%) |
Jul 12, 2019 | 8.570 | 8.780 | 8.440 | 8.750 | 873,400 | +0.22(+2.58%) |
Jul 11, 2019 | 8.720 | 8.850 | 8.495 | 8.530 | 884,884 | -0.19(-2.18%) |
Jul 10, 2019 | 8.640 | 9.100 | 8.620 | 8.720 | 1,554,927 | +0.19(+2.23%) |
Jul 09, 2019 | 8.500 | 8.530 | 8.230 | 8.530 | 1,003,913 | -0.01(-0.12%) |
Jul 08, 2019 | 8.750 | 9.060 | 8.515 | 8.540 | 1,670,587 | -0.28(-3.17%) |
Jul 05, 2019 | 8.380 | 8.870 | 8.380 | 8.820 | 1,811,500 | +0.39(+4.63%) |
Jul 03, 2019 | 8.500 | 8.520 | 8.312 | 8.430 | 1,020,300 | -0.02(-0.24%) |
Jul 02, 2019 | 8.600 | 8.640 | 8.350 | 8.450 | 1,879,074 | -0.11(-1.29%) |
Jul 01, 2019 | 8.470 | 8.610 | 8.250 | 8.560 | 1,973,414 | +0.29(+3.51%) |
Jun 28, 2019 | 8.250 | 8.350 | 8.160 | 8.270 | 2,356,600 | +0.06(+0.73%) |
Jun 27, 2019 | 8.160 | 8.320 | 8.120 | 8.210 | 887,158 | +0.01(+0.12%) |
Jun 26, 2019 | 8.160 | 8.420 | 8.070 | 8.200 | 1,135,847 | +0.17(+2.12%) |
Jun 25, 2019 | 8.100 | 8.170 | 8.010 | 8.030 | 917,339 | -0.09(-1.11%) |
Jun 24, 2019 | 8.310 | 8.310 | 8.120 | 8.120 | 608,651 | -0.15(-1.81%) |
Jun 21, 2019 | 8.300 | 8.380 | 8.165 | 8.270 | 1,161,400 | -0.03(-0.36%) |
Jun 20, 2019 | 8.320 | 8.425 | 8.230 | 8.300 | 1,180,496 | +0.18(+2.22%) |
Jun 19, 2019 | 8.180 | 8.285 | 8.010 | 8.120 | 1,181,361 | -0.11(-1.34%) |
Jun 18, 2019 | 8.110 | 8.350 | 8.080 | 8.230 | 1,017,338 | +0.20(+2.49%) |
Jun 17, 2019 | 7.850 | 8.070 | 7.800 | 8.030 | 1,242,358 | +0.16(+2.03%) |
Jun 14, 2019 | 8.100 | 8.150 | 7.810 | 7.870 | 1,018,100 | -0.24(-2.96%) |
Jun 13, 2019 | 8.040 | 8.110 | 7.970 | 8.110 | 947,478 | +0.27(+3.44%) |
Jun 12, 2019 | 7.980 | 7.985 | 7.760 | 7.840 | 1,255,663 | -0.26(-3.21%) |
Jun 11, 2019 | 8.110 | 8.185 | 7.970 | 8.100 | 1,706,800 | +0.10(+1.25%) |
Jun 10, 2019 | 8.010 | 8.140 | 7.920 | 8.000 | 1,543,788 | +0.00(+0.00%) |
Jun 07, 2019 | 8.180 | 8.180 | 7.890 | 8.000 | 1,147,600 | -0.11(-1.36%) |
Jun 06, 2019 | 8.020 | 8.130 | 7.930 | 8.110 | 1,207,965 | +0.10(+1.25%) |
Jun 05, 2019 | 8.530 | 8.530 | 7.790 | 8.010 | 1,511,432 | -0.53(-6.21%) |
Jun 04, 2019 | 8.490 | 8.630 | 8.370 | 8.540 | 1,760,837 | +0.18(+2.15%) |