Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.171 | 6.303 | 6.085 | 6.229 | 33,474 | +0.01(+0.12%) |
Aug 29, 2019 | 6.039 | 6.266 | 6.039 | 6.221 | 49,536 | +0.16(+2.67%) |
Aug 28, 2019 | 6.025 | 6.131 | 5.941 | 6.059 | 51,603 | +0.05(+0.88%) |
Aug 27, 2019 | 6.194 | 6.223 | 5.989 | 6.006 | 39,210 | -0.11(-1.84%) |
Aug 26, 2019 | 5.981 | 6.169 | 5.981 | 6.119 | 20,718 | +0.14(+2.30%) |
Aug 23, 2019 | 6.132 | 6.200 | 5.975 | 5.981 | 21,896 | -0.13(-2.15%) |
Aug 22, 2019 | 6.188 | 6.235 | 6.026 | 6.113 | 23,394 | -0.08(-1.21%) |
Aug 21, 2019 | 6.194 | 6.388 | 5.994 | 6.188 | 57,325 | -0.01(-0.10%) |
Aug 20, 2019 | 6.100 | 6.220 | 6.088 | 6.194 | 23,247 | +0.08(+1.33%) |
Aug 19, 2019 | 5.950 | 6.163 | 5.950 | 6.113 | 48,319 | +0.16(+2.73%) |
Aug 16, 2019 | 6.125 | 6.363 | 5.934 | 5.950 | 54,501 | -0.27(-4.33%) |
Aug 15, 2019 | 6.075 | 6.438 | 6.060 | 6.219 | 59,855 | +0.11(+1.74%) |
Aug 14, 2019 | 6.307 | 6.432 | 6.050 | 6.113 | 43,022 | -0.14(-2.20%) |
Aug 13, 2019 | 6.250 | 6.309 | 6.038 | 6.250 | 65,385 | +0.09(+1.52%) |
Aug 12, 2019 | 6.182 | 6.311 | 6.069 | 6.157 | 38,050 | -0.03(-0.46%) |
Aug 09, 2019 | 6.150 | 6.282 | 6.062 | 6.185 | 14,224 | +0.05(+0.87%) |
Aug 08, 2019 | 5.944 | 6.669 | 5.944 | 6.132 | 42,629 | +0.19(+3.16%) |
Aug 07, 2019 | 5.944 | 6.044 | 5.725 | 5.944 | 139,656 | -0.23(-3.65%) |
Aug 06, 2019 | 6.388 | 6.432 | 5.896 | 6.169 | 59,534 | -0.29(-4.46%) |
Aug 05, 2019 | 6.751 | 6.751 | 6.388 | 6.457 | 76,418 | -0.30(-4.44%) |
Aug 02, 2019 | 6.820 | 6.876 | 6.757 | 6.757 | 35,322 | -0.06(-0.92%) |
Aug 01, 2019 | 7.001 | 7.024 | 6.820 | 6.820 | 30,228 | -0.18(-2.50%) |
Jul 31, 2019 | 6.882 | 6.995 | 6.842 | 6.995 | 25,708 | +0.14(+2.10%) |
Jul 30, 2019 | 6.814 | 6.882 | 6.757 | 6.851 | 52,078 | +0.09(+1.36%) |
Jul 29, 2019 | 6.964 | 6.964 | 6.759 | 6.759 | 94,040 | -0.17(-2.51%) |
Jul 26, 2019 | 6.964 | 7.014 | 6.885 | 6.933 | 25,892 | -0.06(-0.89%) |
Jul 25, 2019 | 6.933 | 7.014 | 6.933 | 6.995 | 19,396 | +0.09(+1.35%) |
Jul 24, 2019 | 6.846 | 7.036 | 6.846 | 6.902 | 32,738 | +0.06(+0.91%) |
Jul 23, 2019 | 7.039 | 7.163 | 6.753 | 6.840 | 48,534 | -0.24(-3.42%) |
Jul 22, 2019 | 7.194 | 7.194 | 7.026 | 7.082 | 29,438 | -0.11(-1.56%) |
Jul 19, 2019 | 7.257 | 7.280 | 7.151 | 7.194 | 15,921 | -0.02(-0.26%) |
Jul 18, 2019 | 7.437 | 7.457 | 7.213 | 7.213 | 25,712 | -0.22(-3.01%) |
Jul 17, 2019 | 7.325 | 7.437 | 7.319 | 7.437 | 7,556 | +0.18(+2.48%) |
Jul 16, 2019 | 7.462 | 7.574 | 7.257 | 7.257 | 19,525 | -0.12(-1.68%) |
Jul 15, 2019 | 7.723 | 7.749 | 7.375 | 7.381 | 36,189 | -0.27(-3.50%) |
Jul 12, 2019 | 7.636 | 7.679 | 7.511 | 7.648 | 20,424 | +0.03(+0.41%) |
Jul 11, 2019 | 7.530 | 7.623 | 7.505 | 7.617 | 21,701 | +0.17(+2.25%) |
Jul 10, 2019 | 7.424 | 7.462 | 7.326 | 7.449 | 16,341 | +0.01(+0.17%) |
Jul 09, 2019 | 7.487 | 7.518 | 7.275 | 7.437 | 24,147 | +0.04(+0.50%) |
Jul 08, 2019 | 7.766 | 7.766 | 7.400 | 7.400 | 29,073 | -0.37(-4.72%) |
Jul 05, 2019 | 7.642 | 7.766 | 7.574 | 7.766 | 12,544 | +0.01(+0.08%) |
Jul 03, 2019 | 7.760 | 7.760 | 7.736 | 7.760 | 2,733 | -0.03(-0.44%) |
Jul 02, 2019 | 7.717 | 7.830 | 7.710 | 7.794 | 14,977 | +0.09(+1.10%) |
Jul 01, 2019 | 7.822 | 7.970 | 7.679 | 7.709 | 61,459 | -0.16(-1.99%) |
Jun 28, 2019 | 7.710 | 7.909 | 7.462 | 7.866 | 31,360 | +0.17(+2.26%) |
Jun 27, 2019 | 7.692 | 7.809 | 7.692 | 7.692 | 11,558 | -0.01(-0.16%) |
Jun 26, 2019 | 7.772 | 7.772 | 7.630 | 7.704 | 15,382 | -0.06(-0.81%) |
Jun 25, 2019 | 7.840 | 7.840 | 7.686 | 7.767 | 21,120 | -0.07(-0.93%) |
Jun 24, 2019 | 7.704 | 7.859 | 7.704 | 7.840 | 39,290 | +0.15(+1.93%) |
Jun 21, 2019 | 7.710 | 7.710 | 7.575 | 7.692 | 25,432 | +0.10(+1.34%) |
Jun 20, 2019 | 7.420 | 7.649 | 7.395 | 7.590 | 17,409 | +0.26(+3.59%) |
Jun 19, 2019 | 7.284 | 7.506 | 7.245 | 7.328 | 14,609 | -0.04(-0.58%) |
Jun 18, 2019 | 7.235 | 7.402 | 7.162 | 7.370 | 37,500 | +0.21(+2.92%) |
Jun 17, 2019 | 7.223 | 7.223 | 7.084 | 7.161 | 19,310 | +0.09(+1.31%) |
Jun 14, 2019 | 7.130 | 7.261 | 7.068 | 7.068 | 15,875 | +0.04(+0.53%) |
Jun 13, 2019 | 7.161 | 7.297 | 7.031 | 7.031 | 11,541 | -0.15(-2.07%) |
Jun 12, 2019 | 7.149 | 7.180 | 7.031 | 7.180 | 15,240 | +0.11(+1.57%) |
Jun 11, 2019 | 7.037 | 7.130 | 7.007 | 7.068 | 14,141 | +0.06(+0.88%) |
Jun 10, 2019 | 7.007 | 7.105 | 6.982 | 7.007 | 27,912 | +0.06(+0.89%) |
Jun 07, 2019 | 6.945 | 7.023 | 6.945 | 6.945 | 11,987 | +0.00(+0.00%) |
Jun 06, 2019 | 7.081 | 7.081 | 6.945 | 6.945 | 23,232 | -0.15(-2.17%) |
Jun 05, 2019 | 7.105 | 7.177 | 7.068 | 7.099 | 21,841 | -0.07(-0.95%) |
Jun 04, 2019 | 7.254 | 7.254 | 7.037 | 7.167 | 23,548 | -0.11(-1.53%) |