Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.380 | 6.420 | 6.210 | 6.420 | 1,000 | +0.11(+1.74%) |
Aug 29, 2019 | 6.310 | 6.310 | 6.287 | 6.310 | 5,634 | -0.01(-0.08%) |
Aug 28, 2019 | 6.240 | 6.315 | 6.170 | 6.315 | 9,021 | +0.11(+1.84%) |
Aug 27, 2019 | 6.240 | 6.240 | 6.110 | 6.201 | 7,598 | +0.10(+1.66%) |
Aug 26, 2019 | 6.117 | 6.250 | 6.060 | 6.100 | 3,216 | +0.02(+0.29%) |
Aug 23, 2019 | 6.180 | 6.296 | 6.080 | 6.082 | 20,700 | -0.12(-1.90%) |
Aug 22, 2019 | 6.250 | 6.300 | 6.200 | 6.200 | 3,071 | -0.08(-1.23%) |
Aug 21, 2019 | 6.300 | 6.310 | 6.270 | 6.277 | 157,931 | +0.02(+0.36%) |
Aug 20, 2019 | 6.260 | 6.264 | 6.246 | 6.255 | 3,580 | -0.03(-0.40%) |
Aug 19, 2019 | 6.238 | 6.280 | 6.238 | 6.280 | 5,739 | +0.34(+5.72%) |
Aug 16, 2019 | 5.830 | 6.030 | 5.830 | 5.940 | 5,600 | +0.07(+1.19%) |
Aug 15, 2019 | 5.765 | 5.870 | 5.730 | 5.870 | 2,692 | +0.23(+4.08%) |
Aug 14, 2019 | 5.580 | 5.680 | 5.530 | 5.640 | 6,549 | -0.16(-2.69%) |
Aug 13, 2019 | 5.682 | 5.796 | 5.670 | 5.796 | 8,643 | +0.02(+0.28%) |
Aug 12, 2019 | 5.845 | 6.040 | 5.780 | 5.780 | 10,396 | -0.15(-2.53%) |
Aug 09, 2019 | 5.980 | 6.010 | 5.930 | 5.930 | 2,000 | -0.23(-3.77%) |
Aug 08, 2019 | 6.180 | 6.180 | 6.030 | 6.162 | 8,057 | +0.00(+0.03%) |
Aug 07, 2019 | 6.070 | 6.160 | 6.040 | 6.160 | 2,060 | +0.11(+1.82%) |
Aug 06, 2019 | 6.090 | 6.240 | 6.040 | 6.050 | 7,479 | -0.07(-1.13%) |
Aug 05, 2019 | 6.030 | 6.119 | 5.940 | 6.119 | 34,113 | -0.22(-3.49%) |
Aug 02, 2019 | 6.315 | 6.340 | 6.257 | 6.340 | 30,500 | -0.16(-2.46%) |
Aug 01, 2019 | 6.810 | 6.850 | 6.485 | 6.500 | 43,291 | -0.33(-4.83%) |
Jul 31, 2019 | 6.865 | 6.950 | 6.830 | 6.830 | 7,680 | -0.19(-2.71%) |
Jul 30, 2019 | 6.950 | 7.020 | 6.880 | 7.020 | 5,940 | +0.10(+1.44%) |
Jul 29, 2019 | 6.880 | 6.970 | 6.880 | 6.920 | 3,143 | -0.08(-1.14%) |
Jul 26, 2019 | 6.990 | 7.000 | 6.975 | 7.000 | 7,100 | -0.02(-0.28%) |
Jul 25, 2019 | 7.115 | 7.180 | 7.010 | 7.020 | 8,280 | -0.16(-2.26%) |
Jul 24, 2019 | 7.195 | 7.280 | 7.183 | 7.183 | 2,289 | -0.00(-0.03%) |
Jul 23, 2019 | 7.175 | 7.210 | 7.140 | 7.185 | 21,929 | +0.02(+0.35%) |
Jul 22, 2019 | 7.270 | 7.270 | 7.120 | 7.160 | 5,126 | -0.16(-2.19%) |
Jul 19, 2019 | 7.330 | 7.410 | 7.312 | 7.320 | 5,400 | +0.14(+1.95%) |
Jul 18, 2019 | 7.180 | 7.280 | 7.180 | 7.180 | 4,657 | -0.08(-1.03%) |
Jul 17, 2019 | 7.260 | 7.350 | 7.230 | 7.255 | 4,262 | -0.01(-0.21%) |
Jul 16, 2019 | 7.293 | 7.356 | 7.250 | 7.270 | 6,585 | +0.20(+2.83%) |
Jul 15, 2019 | 7.080 | 7.230 | 7.040 | 7.070 | 37,698 | +0.03(+0.43%) |
Jul 12, 2019 | 7.000 | 7.240 | 7.000 | 7.040 | 6,400 | +0.02(+0.28%) |
Jul 11, 2019 | 7.053 | 7.115 | 7.020 | 7.020 | 5,326 | -0.09(-1.31%) |
Jul 10, 2019 | 7.140 | 7.230 | 7.113 | 7.113 | 11,084 | +0.10(+1.40%) |
Jul 09, 2019 | 6.920 | 7.040 | 6.920 | 7.015 | 7,862 | -0.02(-0.21%) |
Jul 08, 2019 | 7.100 | 7.100 | 7.030 | 7.030 | 1,206 | -0.04(-0.57%) |
Jul 05, 2019 | 7.053 | 7.110 | 7.020 | 7.070 | 2,900 | -0.06(-0.81%) |
Jul 03, 2019 | 7.143 | 7.143 | 7.120 | 7.128 | 2,700 | -0.19(-2.63%) |
Jul 02, 2019 | 7.225 | 7.350 | 7.100 | 7.320 | 26,228 | +0.45(+6.55%) |
Jul 01, 2019 | 6.827 | 6.917 | 6.827 | 6.870 | 89,314 | +0.09(+1.33%) |
Jun 28, 2019 | 6.680 | 6.830 | 6.660 | 6.780 | 7,100 | +0.12(+1.80%) |
Jun 27, 2019 | 6.660 | 6.760 | 6.620 | 6.660 | 11,515 | +0.24(+3.74%) |
Jun 26, 2019 | 6.450 | 6.500 | 6.420 | 6.420 | 5,168 | +0.03(+0.47%) |
Jun 25, 2019 | 6.365 | 6.428 | 6.330 | 6.390 | 9,993 | -0.20(-3.03%) |
Jun 24, 2019 | 6.515 | 6.590 | 6.440 | 6.590 | 4,385 | +0.06(+1.00%) |
Jun 21, 2019 | 6.590 | 6.590 | 6.510 | 6.525 | 11,300 | -0.22(-3.33%) |
Jun 20, 2019 | 6.620 | 6.750 | 6.620 | 6.750 | 8,099 | +0.15(+2.27%) |
Jun 19, 2019 | 6.450 | 6.600 | 6.450 | 6.600 | 5,761 | +0.21(+3.29%) |
Jun 18, 2019 | 6.320 | 6.450 | 6.320 | 6.390 | 9,986 | +0.19(+3.06%) |
Jun 17, 2019 | 6.200 | 6.200 | 6.090 | 6.200 | 5,460 | +0.00(+0.00%) |
Jun 14, 2019 | 6.170 | 6.240 | 6.110 | 6.200 | 17,800 | -0.06(-0.96%) |
Jun 13, 2019 | 6.140 | 6.260 | 6.140 | 6.260 | 2,132 | +0.06(+0.97%) |
Jun 12, 2019 | 6.215 | 6.270 | 6.160 | 6.200 | 9,487 | -0.21(-3.28%) |
Jun 11, 2019 | 6.365 | 6.490 | 6.350 | 6.410 | 11,534 | +0.04(+0.55%) |
Jun 10, 2019 | 6.320 | 6.440 | 6.320 | 6.375 | 8,206 | +0.38(+6.29%) |
Jun 07, 2019 | 6.035 | 6.110 | 5.960 | 5.997 | 5,800 | +0.01(+0.09%) |
Jun 06, 2019 | 6.004 | 6.010 | 5.980 | 5.992 | 4,031 | +0.02(+0.35%) |
Jun 05, 2019 | 5.957 | 6.059 | 5.920 | 5.971 | 7,584 | +0.06(+0.99%) |
Jun 04, 2019 | 5.780 | 6.000 | 5.780 | 5.912 | 14,115 | -0.06(-0.96%) |