Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.630 | 6.660 | 6.540 | 6.590 | 308,000 | -0.07(-1.05%) |
Aug 29, 2019 | 6.710 | 6.820 | 6.640 | 6.660 | 388,259 | +0.02(+0.30%) |
Aug 28, 2019 | 6.510 | 6.700 | 6.480 | 6.640 | 282,625 | +0.09(+1.37%) |
Aug 27, 2019 | 6.470 | 6.610 | 6.460 | 6.550 | 507,831 | +0.09(+1.39%) |
Aug 26, 2019 | 6.590 | 6.690 | 6.430 | 6.460 | 822,208 | -0.10(-1.52%) |
Aug 23, 2019 | 6.730 | 6.730 | 6.510 | 6.560 | 499,100 | -0.19(-2.81%) |
Aug 22, 2019 | 6.910 | 6.910 | 6.715 | 6.750 | 310,534 | -0.18(-2.60%) |
Aug 21, 2019 | 6.900 | 6.940 | 6.710 | 6.930 | 369,592 | +0.08(+1.17%) |
Aug 20, 2019 | 6.590 | 6.890 | 6.560 | 6.850 | 866,033 | +0.08(+1.18%) |
Aug 19, 2019 | 6.730 | 6.850 | 6.720 | 6.770 | 422,952 | +0.11(+1.65%) |
Aug 16, 2019 | 6.610 | 6.680 | 6.500 | 6.660 | 721,000 | +0.07(+1.06%) |
Aug 15, 2019 | 6.800 | 6.800 | 6.580 | 6.590 | 683,941 | -0.21(-3.09%) |
Aug 14, 2019 | 6.780 | 6.860 | 6.630 | 6.800 | 670,482 | -0.08(-1.16%) |
Aug 13, 2019 | 7.000 | 7.100 | 6.830 | 6.880 | 889,578 | -0.13(-1.85%) |
Aug 12, 2019 | 7.100 | 7.140 | 7.005 | 7.010 | 462,058 | -0.13(-1.82%) |
Aug 09, 2019 | 7.220 | 7.250 | 7.075 | 7.140 | 627,200 | -0.09(-1.24%) |
Aug 08, 2019 | 7.240 | 7.390 | 7.190 | 7.230 | 509,322 | +0.04(+0.56%) |
Aug 07, 2019 | 7.180 | 7.250 | 7.130 | 7.190 | 667,154 | -0.07(-0.96%) |
Aug 06, 2019 | 7.200 | 7.330 | 7.180 | 7.260 | 557,379 | +0.11(+1.54%) |
Aug 05, 2019 | 7.220 | 7.270 | 7.080 | 7.150 | 588,069 | -0.18(-2.46%) |
Aug 02, 2019 | 7.350 | 7.350 | 7.160 | 7.330 | 603,200 | -0.02(-0.27%) |
Aug 01, 2019 | 7.420 | 7.560 | 7.310 | 7.350 | 701,038 | -0.12(-1.61%) |
Jul 31, 2019 | 7.340 | 7.630 | 7.260 | 7.470 | 1,285,396 | +0.17(+2.33%) |
Jul 30, 2019 | 7.950 | 8.000 | 6.903 | 7.300 | 2,883,336 | -0.64(-8.06%) |
Jul 29, 2019 | 7.730 | 7.950 | 7.620 | 7.940 | 738,559 | +0.18(+2.32%) |
Jul 26, 2019 | 7.760 | 7.865 | 7.740 | 7.760 | 696,200 | +0.02(+0.26%) |
Jul 25, 2019 | 7.850 | 7.850 | 7.660 | 7.740 | 501,612 | -0.12(-1.53%) |
Jul 24, 2019 | 7.470 | 7.860 | 7.160 | 7.860 | 1,316,284 | +0.34(+4.52%) |
Jul 23, 2019 | 7.780 | 7.790 | 7.500 | 7.520 | 926,694 | -0.22(-2.84%) |
Jul 22, 2019 | 7.750 | 7.900 | 7.680 | 7.740 | 558,818 | +0.03(+0.39%) |
Jul 19, 2019 | 7.760 | 7.800 | 7.655 | 7.710 | 785,300 | -0.06(-0.77%) |
Jul 18, 2019 | 7.930 | 7.960 | 7.730 | 7.770 | 556,482 | -0.17(-2.14%) |
Jul 17, 2019 | 8.000 | 8.090 | 7.850 | 7.940 | 1,126,389 | -0.02(-0.25%) |
Jul 16, 2019 | 7.970 | 8.000 | 7.870 | 7.960 | 1,188,624 | -0.01(-0.13%) |
Jul 15, 2019 | 7.740 | 8.060 | 7.660 | 7.970 | 2,105,421 | +0.29(+3.78%) |
Jul 12, 2019 | 7.700 | 7.850 | 7.530 | 7.680 | 2,131,200 | +0.00(+0.00%) |
Jul 11, 2019 | 7.430 | 7.700 | 7.330 | 7.680 | 2,216,867 | +0.23(+3.09%) |
Jul 10, 2019 | 6.770 | 7.780 | 6.750 | 7.450 | 9,372,453 | +1.47(+24.58%) |
Jul 09, 2019 | 5.850 | 6.100 | 5.840 | 5.980 | 1,560,841 | +0.09(+1.53%) |
Jul 08, 2019 | 5.880 | 5.920 | 5.840 | 5.890 | 310,477 | +0.01(+0.17%) |
Jul 05, 2019 | 5.850 | 5.900 | 5.820 | 5.880 | 277,800 | +0.02(+0.34%) |
Jul 03, 2019 | 5.750 | 5.870 | 5.680 | 5.860 | 327,400 | +0.12(+2.09%) |
Jul 02, 2019 | 5.470 | 5.740 | 5.420 | 5.740 | 1,185,943 | +0.20(+3.61%) |
Jul 01, 2019 | 5.600 | 5.660 | 5.470 | 5.540 | 406,446 | -0.01(-0.18%) |
Jun 28, 2019 | 5.600 | 5.680 | 5.540 | 5.550 | 1,313,800 | +0.00(+0.00%) |
Jun 27, 2019 | 5.570 | 5.600 | 5.500 | 5.550 | 298,741 | -0.01(-0.18%) |
Jun 26, 2019 | 5.610 | 5.670 | 5.550 | 5.560 | 188,146 | -0.04(-0.71%) |
Jun 25, 2019 | 5.530 | 5.650 | 5.510 | 5.600 | 279,629 | +0.08(+1.45%) |
Jun 24, 2019 | 5.580 | 5.640 | 5.490 | 5.520 | 433,486 | -0.08(-1.43%) |
Jun 21, 2019 | 5.680 | 5.700 | 5.560 | 5.600 | 752,700 | -0.11(-1.93%) |
Jun 20, 2019 | 5.780 | 5.810 | 5.700 | 5.710 | 274,711 | -0.04(-0.70%) |
Jun 19, 2019 | 5.700 | 5.780 | 5.700 | 5.750 | 445,194 | +0.05(+0.88%) |
Jun 18, 2019 | 5.560 | 5.750 | 5.550 | 5.700 | 384,210 | +0.15(+2.70%) |
Jun 17, 2019 | 5.570 | 5.605 | 5.500 | 5.550 | 966,234 | +0.00(+0.00%) |
Jun 14, 2019 | 5.530 | 5.620 | 5.310 | 5.550 | 1,073,200 | +0.45(+8.82%) |
Jun 13, 2019 | 5.120 | 5.160 | 5.070 | 5.100 | 227,808 | +0.01(+0.20%) |
Jun 12, 2019 | 5.160 | 5.200 | 5.070 | 5.090 | 194,802 | -0.07(-1.36%) |
Jun 11, 2019 | 5.210 | 5.260 | 5.120 | 5.160 | 449,002 | -0.02(-0.39%) |
Jun 10, 2019 | 5.470 | 5.490 | 5.170 | 5.180 | 224,539 | -0.27(-4.95%) |
Jun 07, 2019 | 5.340 | 5.455 | 5.285 | 5.450 | 919,600 | +0.13(+2.44%) |
Jun 06, 2019 | 5.400 | 5.480 | 5.295 | 5.320 | 439,847 | -0.09(-1.66%) |
Jun 05, 2019 | 5.330 | 5.435 | 5.310 | 5.410 | 412,887 | +0.11(+2.08%) |
Jun 04, 2019 | 5.160 | 5.310 | 5.150 | 5.300 | 568,627 | +0.19(+3.72%) |