Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.664 | 6.828 | 6.603 | 6.719 | 8,344 | +0.02(+0.37%) |
Aug 29, 2019 | 6.873 | 6.873 | 6.632 | 6.694 | 21,132 | -0.29(-4.13%) |
Aug 28, 2019 | 7.102 | 7.281 | 6.962 | 6.982 | 25,836 | -0.18(-2.46%) |
Aug 27, 2019 | 6.962 | 7.231 | 6.913 | 7.158 | 13,676 | +0.13(+1.79%) |
Aug 26, 2019 | 7.261 | 7.261 | 7.032 | 7.032 | 11,627 | -0.28(-3.80%) |
Aug 23, 2019 | 6.972 | 7.312 | 6.734 | 7.310 | 25,637 | +0.61(+9.03%) |
Aug 22, 2019 | 7.022 | 7.022 | 6.634 | 6.704 | 25,399 | -0.16(-2.32%) |
Aug 21, 2019 | 6.863 | 6.918 | 6.783 | 6.863 | 9,006 | -0.06(-0.88%) |
Aug 20, 2019 | 6.734 | 6.924 | 6.715 | 6.924 | 17,684 | +0.24(+3.58%) |
Aug 19, 2019 | 6.495 | 6.754 | 6.495 | 6.685 | 9,856 | -0.23(-3.38%) |
Aug 16, 2019 | 7.241 | 7.241 | 6.843 | 6.919 | 11,964 | -0.34(-4.66%) |
Aug 15, 2019 | 7.131 | 7.370 | 7.102 | 7.257 | 27,386 | -0.10(-1.35%) |
Aug 14, 2019 | 6.962 | 7.360 | 6.943 | 7.356 | 32,464 | +0.73(+11.01%) |
Aug 13, 2019 | 6.962 | 6.962 | 6.488 | 6.627 | 107,175 | -0.27(-3.86%) |
Aug 12, 2019 | 6.803 | 6.898 | 6.699 | 6.893 | 17,445 | +0.41(+6.30%) |
Aug 09, 2019 | 6.594 | 6.614 | 6.403 | 6.484 | 2,312 | +0.06(+0.96%) |
Aug 08, 2019 | 6.704 | 6.704 | 6.415 | 6.422 | 42,030 | -0.36(-5.37%) |
Aug 07, 2019 | 7.072 | 7.181 | 6.787 | 6.787 | 32,725 | +0.21(+3.21%) |
Aug 06, 2019 | 6.744 | 6.870 | 6.576 | 6.576 | 50,782 | -0.26(-3.83%) |
Aug 05, 2019 | 6.614 | 6.903 | 6.614 | 6.838 | 27,514 | +0.60(+9.62%) |
Aug 02, 2019 | 6.157 | 6.455 | 6.157 | 6.238 | 19,002 | +0.02(+0.28%) |
Aug 01, 2019 | 5.819 | 6.224 | 5.819 | 6.220 | 23,674 | +0.43(+7.36%) |
Jul 31, 2019 | 5.724 | 5.809 | 5.679 | 5.794 | 9,432 | +0.05(+0.80%) |
Jul 30, 2019 | 5.729 | 5.868 | 5.729 | 5.748 | 6,402 | +0.05(+0.91%) |
Jul 29, 2019 | 5.586 | 5.696 | 5.586 | 5.696 | 304 | +0.13(+2.39%) |
Jul 26, 2019 | 5.779 | 5.779 | 5.563 | 5.563 | 3,016 | -0.18(-3.16%) |
Jul 25, 2019 | 5.719 | 5.749 | 5.640 | 5.744 | 2,817 | +0.10(+1.85%) |
Jul 24, 2019 | 5.908 | 5.908 | 5.640 | 5.640 | 5,767 | -0.17(-2.92%) |
Jul 23, 2019 | 6.047 | 6.047 | 5.805 | 5.809 | 5,794 | -0.19(-3.22%) |
Jul 22, 2019 | 6.316 | 6.316 | 5.998 | 6.003 | 7,310 | -0.04(-0.61%) |
Jul 19, 2019 | 5.998 | 6.040 | 5.888 | 6.040 | 4,825 | +0.08(+1.41%) |
Jul 18, 2019 | 6.097 | 6.097 | 5.928 | 5.956 | 3,175 | -0.12(-2.00%) |
Jul 17, 2019 | 6.039 | 6.097 | 5.978 | 6.077 | 4,113 | +0.12(+2.00%) |
Jul 16, 2019 | 5.898 | 5.958 | 5.888 | 5.958 | 2,095 | +0.00(+0.00%) |
Jul 15, 2019 | 5.908 | 5.958 | 5.829 | 5.958 | 1,560 | +0.08(+1.31%) |
Jul 12, 2019 | 5.975 | 5.975 | 5.881 | 5.881 | 904 | -0.08(-1.30%) |
Jul 11, 2019 | 5.988 | 5.988 | 5.918 | 5.958 | 1,072 | -0.07(-1.16%) |
Jul 10, 2019 | 5.968 | 6.027 | 5.888 | 6.027 | 14,538 | +0.06(+1.00%) |
Jul 09, 2019 | 6.177 | 6.180 | 5.968 | 5.968 | 5,084 | -0.06(-0.99%) |
Jul 08, 2019 | 6.057 | 6.057 | 5.938 | 6.027 | 4,032 | +0.11(+1.87%) |
Jul 05, 2019 | 5.968 | 5.968 | 5.899 | 5.917 | 1,407 | -0.05(-0.87%) |
Jul 03, 2019 | 6.077 | 6.077 | 5.968 | 5.968 | 2,010 | -0.12(-2.03%) |
Jul 02, 2019 | 6.076 | 6.092 | 6.076 | 6.092 | 1,665 | +0.05(+0.81%) |
Jul 01, 2019 | 5.978 | 6.123 | 5.942 | 6.043 | 8,109 | -0.23(-3.70%) |
Jun 28, 2019 | 6.386 | 6.386 | 6.246 | 6.275 | 3,619 | -0.24(-3.61%) |
Jun 27, 2019 | 6.545 | 6.584 | 6.496 | 6.511 | 1,218 | -0.18(-2.66%) |
Jun 26, 2019 | 6.654 | 6.688 | 6.555 | 6.688 | 2,821 | +0.03(+0.39%) |
Jun 25, 2019 | 6.743 | 6.743 | 6.575 | 6.663 | 3,623 | +0.06(+0.84%) |
Jun 24, 2019 | 6.542 | 6.608 | 6.473 | 6.608 | 5,726 | +0.08(+1.15%) |
Jun 21, 2019 | 6.413 | 6.532 | 6.374 | 6.532 | 6,254 | +0.07(+1.07%) |
Jun 20, 2019 | 6.364 | 6.671 | 6.364 | 6.463 | 2,233 | -0.11(-1.68%) |
Jun 19, 2019 | 6.552 | 6.573 | 6.443 | 6.573 | 4,103 | +0.01(+0.09%) |
Jun 18, 2019 | 6.830 | 6.830 | 6.453 | 6.567 | 5,249 | -0.25(-3.73%) |
Jun 17, 2019 | 6.572 | 6.822 | 6.572 | 6.822 | 1,113 | +0.20(+3.03%) |
Jun 14, 2019 | 6.621 | 6.621 | 6.621 | 6.621 | 100 | -0.11(-1.67%) |
Jun 13, 2019 | 6.681 | 6.733 | 6.681 | 6.733 | 3,358 | -0.02(-0.30%) |
Jun 12, 2019 | 6.572 | 6.760 | 6.532 | 6.754 | 4,442 | +0.25(+3.77%) |
Jun 11, 2019 | 6.463 | 6.557 | 6.404 | 6.508 | 8,595 | +0.00(+0.00%) |
Jun 10, 2019 | 6.525 | 6.525 | 6.394 | 6.508 | 5,593 | -0.24(-3.54%) |
Jun 07, 2019 | 6.737 | 6.790 | 6.625 | 6.747 | 21,286 | +0.07(+1.12%) |
Jun 06, 2019 | 6.780 | 6.944 | 6.582 | 6.673 | 9,059 | -0.13(-1.84%) |
Jun 05, 2019 | 6.770 | 6.996 | 6.741 | 6.798 | 21,341 | -0.06(-0.92%) |
Jun 04, 2019 | 7.157 | 7.270 | 6.840 | 6.861 | 8,899 | -0.65(-8.68%) |