Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.974 | 7.029 | 6.707 | 6.845 | 5,737 | -0.16(-2.24%) |
Aug 29, 2019 | 6.928 | 7.067 | 6.928 | 7.002 | 16,607 | +0.04(+0.51%) |
Aug 28, 2019 | 6.660 | 6.967 | 6.660 | 6.967 | 4,311 | +0.22(+3.31%) |
Aug 27, 2019 | 6.792 | 6.877 | 6.568 | 6.744 | 8,424 | -0.05(-0.67%) |
Aug 26, 2019 | 6.771 | 6.991 | 6.744 | 6.789 | 9,512 | +0.09(+1.37%) |
Aug 23, 2019 | 7.095 | 7.095 | 6.642 | 6.697 | 33,558 | -0.41(-5.80%) |
Aug 22, 2019 | 6.949 | 7.110 | 6.949 | 7.110 | 4,387 | +0.13(+1.82%) |
Aug 21, 2019 | 7.067 | 7.122 | 6.808 | 6.983 | 13,662 | -0.13(-1.83%) |
Aug 20, 2019 | 7.113 | 7.122 | 6.808 | 7.113 | 22,092 | -0.06(-0.77%) |
Aug 19, 2019 | 7.048 | 7.195 | 6.734 | 7.168 | 27,605 | +0.19(+2.78%) |
Aug 16, 2019 | 7.002 | 7.113 | 6.928 | 6.974 | 43,192 | +0.06(+0.94%) |
Aug 15, 2019 | 6.356 | 7.048 | 6.328 | 6.910 | 74,522 | +0.68(+10.98%) |
Aug 14, 2019 | 6.337 | 6.537 | 6.143 | 6.226 | 11,774 | -0.03(-0.44%) |
Aug 13, 2019 | 6.300 | 6.753 | 6.245 | 6.254 | 10,440 | -0.11(-1.74%) |
Aug 12, 2019 | 6.393 | 6.393 | 6.235 | 6.365 | 12,447 | +0.04(+0.58%) |
Aug 09, 2019 | 6.365 | 6.393 | 6.272 | 6.328 | 11,258 | -0.06(-1.00%) |
Aug 08, 2019 | 6.032 | 6.780 | 6.014 | 6.392 | 15,093 | +0.27(+4.36%) |
Aug 07, 2019 | 6.272 | 6.272 | 5.958 | 6.125 | 32,797 | -0.15(-2.36%) |
Aug 06, 2019 | 6.697 | 6.697 | 6.257 | 6.272 | 41,056 | -0.48(-7.11%) |
Aug 05, 2019 | 6.878 | 6.878 | 6.672 | 6.753 | 14,503 | +0.09(+1.28%) |
Aug 02, 2019 | 6.618 | 6.690 | 6.618 | 6.667 | 6,681 | +0.00(+0.07%) |
Aug 01, 2019 | 6.941 | 6.941 | 6.636 | 6.663 | 11,789 | -0.25(-3.64%) |
Jul 31, 2019 | 6.843 | 6.950 | 6.789 | 6.914 | 13,766 | +0.03(+0.46%) |
Jul 30, 2019 | 6.816 | 6.909 | 6.789 | 6.883 | 18,762 | +0.07(+0.98%) |
Jul 29, 2019 | 6.861 | 6.923 | 6.816 | 6.816 | 23,125 | -0.11(-1.55%) |
Jul 26, 2019 | 6.654 | 6.923 | 6.636 | 6.923 | 5,568 | +0.30(+4.58%) |
Jul 25, 2019 | 6.849 | 6.849 | 6.618 | 6.620 | 3,055 | -0.23(-3.37%) |
Jul 24, 2019 | 6.878 | 6.878 | 6.753 | 6.852 | 10,248 | -0.01(-0.13%) |
Jul 23, 2019 | 6.618 | 6.861 | 6.618 | 6.861 | 10,084 | +0.21(+3.15%) |
Jul 22, 2019 | 6.636 | 6.651 | 6.600 | 6.651 | 1,462 | +0.10(+1.47%) |
Jul 19, 2019 | 6.522 | 6.600 | 6.522 | 6.555 | 5,345 | +0.00(+0.00%) |
Jul 18, 2019 | 6.537 | 6.555 | 6.510 | 6.555 | 2,982 | +0.00(+0.00%) |
Jul 17, 2019 | 6.602 | 6.602 | 6.555 | 6.555 | 3,902 | -0.10(-1.48%) |
Jul 16, 2019 | 6.636 | 6.654 | 6.555 | 6.654 | 4,045 | +0.01(+0.14%) |
Jul 15, 2019 | 6.644 | 6.645 | 6.578 | 6.645 | 10,586 | +0.00(+0.00%) |
Jul 12, 2019 | 6.474 | 6.645 | 6.474 | 6.645 | 4,788 | +0.10(+1.59%) |
Jul 11, 2019 | 6.555 | 6.556 | 6.476 | 6.541 | 2,221 | +0.08(+1.17%) |
Jul 10, 2019 | 6.456 | 6.501 | 6.456 | 6.465 | 4,717 | -0.04(-0.55%) |
Jul 09, 2019 | 6.456 | 6.501 | 6.456 | 6.501 | 2,821 | +0.21(+3.28%) |
Jul 08, 2019 | 6.600 | 6.663 | 6.295 | 6.295 | 19,292 | -0.33(-5.01%) |
Jul 05, 2019 | 6.546 | 6.639 | 6.534 | 6.627 | 12,249 | +0.04(+0.68%) |
Jul 03, 2019 | 6.654 | 6.654 | 6.582 | 6.582 | 890 | -0.01(-0.14%) |
Jul 02, 2019 | 6.582 | 6.591 | 6.573 | 6.591 | 2,294 | -0.02(-0.27%) |
Jul 01, 2019 | 6.663 | 6.663 | 6.492 | 6.609 | 8,634 | +0.07(+1.04%) |
Jun 28, 2019 | 6.447 | 6.541 | 6.429 | 6.541 | 3,897 | +0.06(+0.93%) |
Jun 27, 2019 | 6.555 | 6.555 | 6.430 | 6.481 | 6,287 | +0.01(+0.10%) |
Jun 26, 2019 | 6.429 | 6.475 | 6.429 | 6.475 | 1,630 | +0.01(+0.20%) |
Jun 25, 2019 | 6.438 | 6.526 | 6.429 | 6.462 | 3,851 | -0.06(-0.97%) |
Jun 24, 2019 | 6.501 | 6.616 | 6.465 | 6.525 | 4,494 | +0.08(+1.20%) |
Jun 21, 2019 | 6.447 | 6.555 | 6.438 | 6.447 | 4,009 | +0.00(+0.00%) |
Jun 20, 2019 | 6.465 | 6.663 | 6.438 | 6.447 | 4,973 | +0.01(+0.14%) |
Jun 19, 2019 | 6.322 | 6.456 | 6.322 | 6.438 | 6,283 | +0.11(+1.81%) |
Jun 18, 2019 | 6.358 | 6.425 | 6.295 | 6.324 | 9,052 | -0.05(-0.81%) |
Jun 17, 2019 | 6.465 | 6.465 | 6.332 | 6.376 | 7,296 | -0.09(-1.39%) |
Jun 14, 2019 | 6.438 | 6.492 | 6.421 | 6.465 | 4,788 | -0.03(-0.41%) |
Jun 13, 2019 | 6.564 | 6.564 | 6.492 | 6.492 | 2,921 | +0.00(+0.00%) |
Jun 12, 2019 | 6.376 | 6.627 | 6.376 | 6.492 | 13,234 | +0.03(+0.42%) |
Jun 11, 2019 | 6.479 | 6.479 | 6.376 | 6.465 | 3,680 | +0.00(+0.00%) |
Jun 10, 2019 | 6.789 | 6.905 | 6.376 | 6.465 | 22,556 | -0.32(-4.76%) |
Jun 07, 2019 | 6.645 | 6.789 | 6.645 | 6.789 | 3,229 | +0.14(+2.16%) |
Jun 06, 2019 | 6.636 | 6.738 | 6.510 | 6.645 | 9,632 | +0.11(+1.61%) |
Jun 05, 2019 | 6.703 | 6.724 | 6.540 | 6.540 | 4,509 | -0.26(-3.79%) |
Jun 04, 2019 | 6.690 | 6.798 | 6.650 | 6.798 | 11,090 | +0.20(+2.99%) |