Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.080 | 6.195 | 5.860 | 6.000 | 11,200 | -0.08(-1.32%) |
Aug 29, 2019 | 6.090 | 6.280 | 6.080 | 6.080 | 12,688 | -0.12(-1.94%) |
Aug 28, 2019 | 6.350 | 6.430 | 6.110 | 6.200 | 19,327 | -0.25(-3.88%) |
Aug 27, 2019 | 6.475 | 6.700 | 6.281 | 6.450 | 34,320 | +0.08(+1.26%) |
Aug 26, 2019 | 6.700 | 6.700 | 6.240 | 6.370 | 15,386 | -0.23(-3.48%) |
Aug 23, 2019 | 6.200 | 6.600 | 6.170 | 6.600 | 13,700 | +0.11(+1.69%) |
Aug 22, 2019 | 6.250 | 6.500 | 6.130 | 6.490 | 20,284 | +0.22(+3.51%) |
Aug 21, 2019 | 6.100 | 6.640 | 6.060 | 6.270 | 13,100 | +0.21(+3.43%) |
Aug 20, 2019 | 6.351 | 6.351 | 6.000 | 6.062 | 6,866 | +0.06(+1.04%) |
Aug 19, 2019 | 6.290 | 6.350 | 6.000 | 6.000 | 9,375 | -0.11(-1.80%) |
Aug 16, 2019 | 6.000 | 6.240 | 6.000 | 6.110 | 5,700 | +0.06(+0.99%) |
Aug 15, 2019 | 6.280 | 6.280 | 6.010 | 6.050 | 10,060 | -0.09(-1.47%) |
Aug 14, 2019 | 6.490 | 6.490 | 6.010 | 6.140 | 10,579 | -0.14(-2.23%) |
Aug 13, 2019 | 6.260 | 6.670 | 6.150 | 6.280 | 12,419 | +0.07(+1.13%) |
Aug 12, 2019 | 6.430 | 6.600 | 6.200 | 6.210 | 14,036 | -0.31(-4.75%) |
Aug 09, 2019 | 6.300 | 6.620 | 6.220 | 6.520 | 16,500 | +0.04(+0.62%) |
Aug 08, 2019 | 6.000 | 6.740 | 5.900 | 6.480 | 26,705 | +0.73(+12.70%) |
Aug 07, 2019 | 6.000 | 6.000 | 5.750 | 5.750 | 2,325 | -0.26(-4.33%) |
Aug 06, 2019 | 6.150 | 6.220 | 6.000 | 6.010 | 4,364 | +0.01(+0.17%) |
Aug 05, 2019 | 6.240 | 6.510 | 6.000 | 6.000 | 2,710 | -0.19(-3.07%) |
Aug 02, 2019 | 6.500 | 6.680 | 6.150 | 6.190 | 4,200 | -0.26(-4.03%) |
Aug 01, 2019 | 6.570 | 6.690 | 6.450 | 6.450 | 5,727 | -0.20(-3.01%) |
Jul 31, 2019 | 6.900 | 6.914 | 6.640 | 6.650 | 18,747 | -0.24(-3.48%) |
Jul 30, 2019 | 6.810 | 6.950 | 6.610 | 6.890 | 5,886 | +0.10(+1.47%) |
Jul 29, 2019 | 6.990 | 7.000 | 6.790 | 6.790 | 4,126 | -0.19(-2.72%) |
Jul 26, 2019 | 7.040 | 7.040 | 6.830 | 6.980 | 19,300 | -0.10(-1.41%) |
Jul 25, 2019 | 6.920 | 7.080 | 6.900 | 7.080 | 4,741 | +0.28(+4.12%) |
Jul 24, 2019 | 7.055 | 7.175 | 6.800 | 6.800 | 18,216 | +0.01(+0.15%) |
Jul 23, 2019 | 7.090 | 7.140 | 6.790 | 6.790 | 12,600 | -0.21(-3.00%) |
Jul 22, 2019 | 6.590 | 7.096 | 6.590 | 7.000 | 7,333 | +0.00(+0.00%) |
Jul 19, 2019 | 7.000 | 7.080 | 6.828 | 7.000 | 3,600 | +0.29(+4.32%) |
Jul 18, 2019 | 6.810 | 7.030 | 6.610 | 6.710 | 63,730 | +0.16(+2.44%) |
Jul 17, 2019 | 7.080 | 7.100 | 6.550 | 6.550 | 2,157 | -0.46(-6.56%) |
Jul 16, 2019 | 6.990 | 7.010 | 6.986 | 7.010 | 3,410 | +0.01(+0.14%) |
Jul 15, 2019 | 6.960 | 7.000 | 6.960 | 7.000 | 1,870 | +0.00(+0.00%) |
Jul 12, 2019 | 6.816 | 7.240 | 6.816 | 7.000 | 6,900 | -0.04(-0.57%) |
Jul 11, 2019 | 6.930 | 7.085 | 6.930 | 7.040 | 5,916 | -0.08(-1.19%) |
Jul 10, 2019 | 7.039 | 7.250 | 7.000 | 7.125 | 6,047 | +0.01(+0.21%) |
Jul 09, 2019 | 7.181 | 7.190 | 7.073 | 7.110 | 1,546 | +0.07(+0.99%) |
Jul 08, 2019 | 7.380 | 7.390 | 7.020 | 7.040 | 2,028 | -0.26(-3.56%) |
Jul 05, 2019 | 7.250 | 7.300 | 7.250 | 7.300 | 400 | -0.24(-3.18%) |
Jul 03, 2019 | 7.520 | 7.560 | 7.490 | 7.540 | 700 | +0.24(+3.29%) |
Jul 02, 2019 | 7.330 | 7.333 | 7.300 | 7.300 | 515 | -0.09(-1.28%) |
Jul 01, 2019 | 7.580 | 7.580 | 7.195 | 7.395 | 519 | -0.08(-1.00%) |
Jun 28, 2019 | 7.050 | 7.470 | 7.050 | 7.470 | 4,600 | +0.35(+4.92%) |
Jun 27, 2019 | 7.270 | 7.270 | 7.000 | 7.120 | 1,845 | +0.15(+2.15%) |
Jun 26, 2019 | 7.250 | 7.503 | 6.730 | 6.970 | 4,985 | -0.27(-3.73%) |
Jun 25, 2019 | 7.380 | 7.380 | 7.120 | 7.240 | 12,919 | -0.44(-5.77%) |
Jun 24, 2019 | 7.550 | 7.683 | 7.360 | 7.683 | 3,549 | +0.06(+0.83%) |
Jun 21, 2019 | 7.620 | 7.620 | 7.620 | 7.620 | 100 | +0.00(+0.00%) |
Jun 20, 2019 | 7.800 | 7.809 | 7.620 | 7.620 | 1,132 | -0.35(-4.39%) |
Jun 19, 2019 | 7.166 | 7.970 | 7.166 | 7.970 | 11,589 | +0.51(+6.84%) |
Jun 18, 2019 | 7.020 | 7.640 | 7.020 | 7.460 | 1,670 | +0.21(+2.90%) |
Jun 17, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 1,064 | +0.00(+0.00%) |
Jun 14, 2019 | 7.350 | 7.380 | 7.150 | 7.250 | 5,200 | -0.11(-1.49%) |
Jun 13, 2019 | 7.149 | 7.530 | 7.149 | 7.360 | 2,727 | +0.03(+0.41%) |
Jun 12, 2019 | 7.100 | 7.330 | 7.100 | 7.330 | 2,855 | +0.23(+3.24%) |
Jun 11, 2019 | 7.070 | 7.120 | 7.000 | 7.100 | 6,167 | -0.21(-2.87%) |
Jun 10, 2019 | 6.830 | 7.310 | 6.800 | 7.310 | 5,934 | +0.26(+3.69%) |
Jun 07, 2019 | 7.210 | 7.210 | 6.970 | 7.050 | 6,400 | -0.06(-0.84%) |
Jun 06, 2019 | 7.130 | 7.326 | 7.000 | 7.110 | 1,083 | +0.05(+0.71%) |
Jun 05, 2019 | 7.790 | 7.790 | 7.060 | 7.060 | 12,185 | -0.49(-6.49%) |
Jun 04, 2019 | 7.550 | 7.550 | 7.550 | 7.550 | 84 | +0.00(+0.00%) |