Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.990 | 6.280 | 5.960 | 6.150 | 1,016,200 | +0.19(+3.19%) |
Aug 29, 2019 | 6.040 | 6.130 | 5.895 | 5.960 | 1,121,763 | +0.00(+0.00%) |
Aug 28, 2019 | 5.750 | 6.070 | 5.640 | 5.960 | 1,001,175 | +0.26(+4.56%) |
Aug 27, 2019 | 6.180 | 6.185 | 5.580 | 5.700 | 2,548,796 | -0.40(-6.56%) |
Aug 26, 2019 | 6.130 | 6.210 | 6.000 | 6.100 | 1,011,954 | +0.03(+0.49%) |
Aug 23, 2019 | 6.350 | 6.370 | 5.920 | 6.070 | 1,343,500 | -0.28(-4.41%) |
Aug 22, 2019 | 6.480 | 6.520 | 6.090 | 6.350 | 1,830,585 | -0.40(-5.93%) |
Aug 21, 2019 | 6.850 | 6.850 | 6.610 | 6.750 | 1,507,069 | -0.05(-0.74%) |
Aug 20, 2019 | 6.730 | 6.865 | 6.611 | 6.800 | 1,267,376 | +0.02(+0.29%) |
Aug 19, 2019 | 6.640 | 6.850 | 6.610 | 6.780 | 1,270,541 | +0.21(+3.20%) |
Aug 16, 2019 | 6.620 | 6.640 | 6.357 | 6.570 | 2,202,500 | +0.02(+0.31%) |
Aug 15, 2019 | 6.370 | 6.595 | 6.130 | 6.550 | 1,649,694 | +0.21(+3.31%) |
Aug 14, 2019 | 6.490 | 6.490 | 6.200 | 6.340 | 2,154,932 | -0.17(-2.61%) |
Aug 13, 2019 | 6.670 | 6.840 | 6.470 | 6.510 | 2,531,041 | -0.26(-3.84%) |
Aug 12, 2019 | 7.050 | 7.060 | 6.250 | 6.770 | 3,209,081 | -0.81(-10.69%) |
Aug 09, 2019 | 7.530 | 7.825 | 7.360 | 7.580 | 2,976,500 | +0.01(+0.13%) |
Aug 08, 2019 | 6.960 | 7.930 | 6.880 | 7.570 | 7,492,679 | +0.81(+11.98%) |
Aug 07, 2019 | 5.780 | 6.840 | 5.700 | 6.760 | 8,159,091 | +1.12(+19.86%) |
Aug 06, 2019 | 5.830 | 6.030 | 5.490 | 5.640 | 3,204,923 | -0.13(-2.25%) |
Aug 05, 2019 | 5.790 | 6.025 | 5.725 | 5.770 | 2,639,838 | -0.20(-3.35%) |
Aug 02, 2019 | 6.170 | 6.170 | 5.830 | 5.970 | 2,151,900 | -0.25(-4.02%) |
Aug 01, 2019 | 6.470 | 6.720 | 6.180 | 6.220 | 2,058,571 | -0.22(-3.42%) |
Jul 31, 2019 | 6.610 | 6.770 | 6.400 | 6.440 | 3,878,874 | -0.18(-2.72%) |
Jul 30, 2019 | 6.390 | 6.650 | 6.240 | 6.620 | 4,680,583 | +0.25(+3.92%) |
Jul 29, 2019 | 6.680 | 6.750 | 6.290 | 6.370 | 2,154,495 | -0.33(-4.93%) |
Jul 26, 2019 | 6.680 | 6.770 | 6.480 | 6.700 | 1,545,400 | +0.03(+0.45%) |
Jul 25, 2019 | 6.890 | 6.985 | 6.420 | 6.670 | 2,521,635 | -0.22(-3.19%) |
Jul 24, 2019 | 6.800 | 7.000 | 6.800 | 6.890 | 1,631,772 | +0.04(+0.58%) |
Jul 23, 2019 | 6.950 | 7.080 | 6.825 | 6.850 | 1,277,281 | -0.08(-1.15%) |
Jul 22, 2019 | 7.000 | 7.080 | 6.890 | 6.930 | 717,386 | -0.06(-0.86%) |
Jul 19, 2019 | 6.880 | 7.090 | 6.870 | 6.990 | 969,300 | +0.10(+1.45%) |
Jul 18, 2019 | 6.980 | 6.990 | 6.800 | 6.890 | 814,098 | -0.08(-1.15%) |
Jul 17, 2019 | 7.090 | 7.160 | 6.920 | 6.970 | 1,802,581 | -0.13(-1.83%) |
Jul 16, 2019 | 7.170 | 7.250 | 6.980 | 7.100 | 1,927,320 | -0.04(-0.56%) |
Jul 15, 2019 | 7.000 | 7.155 | 6.875 | 7.140 | 1,182,813 | +0.13(+1.85%) |
Jul 12, 2019 | 6.940 | 7.070 | 6.870 | 7.010 | 1,423,700 | +0.12(+1.74%) |
Jul 11, 2019 | 6.810 | 6.930 | 6.740 | 6.890 | 888,106 | +0.10(+1.47%) |
Jul 10, 2019 | 6.860 | 6.960 | 6.720 | 6.790 | 890,490 | -0.02(-0.29%) |
Jul 09, 2019 | 6.890 | 6.970 | 6.590 | 6.810 | 1,559,359 | -0.11(-1.59%) |
Jul 08, 2019 | 7.220 | 7.250 | 6.870 | 6.920 | 1,289,139 | -0.30(-4.16%) |
Jul 05, 2019 | 7.210 | 7.250 | 6.970 | 7.220 | 1,136,000 | -0.03(-0.41%) |
Jul 03, 2019 | 7.080 | 7.270 | 6.920 | 7.250 | 953,800 | +0.11(+1.54%) |
Jul 02, 2019 | 7.030 | 7.290 | 7.010 | 7.140 | 2,036,317 | +0.19(+2.73%) |
Jul 01, 2019 | 7.010 | 7.180 | 6.900 | 6.950 | 1,381,868 | +0.03(+0.43%) |
Jun 28, 2019 | 7.060 | 7.110 | 6.810 | 6.920 | 3,800,300 | -0.13(-1.84%) |
Jun 27, 2019 | 6.900 | 7.190 | 6.840 | 7.050 | 2,659,570 | +0.15(+2.17%) |
Jun 26, 2019 | 6.890 | 6.970 | 6.770 | 6.900 | 1,134,053 | +0.02(+0.29%) |
Jun 25, 2019 | 6.840 | 6.910 | 6.650 | 6.880 | 1,644,736 | +0.08(+1.18%) |
Jun 24, 2019 | 6.980 | 7.010 | 6.620 | 6.800 | 1,244,788 | -0.17(-2.44%) |
Jun 21, 2019 | 6.850 | 7.055 | 6.765 | 6.970 | 3,417,000 | +0.14(+2.05%) |
Jun 20, 2019 | 7.200 | 7.200 | 6.780 | 6.830 | 1,618,256 | -0.26(-3.67%) |
Jun 19, 2019 | 7.010 | 7.290 | 6.970 | 7.090 | 1,648,387 | +0.08(+1.14%) |
Jun 18, 2019 | 7.160 | 7.335 | 7.000 | 7.010 | 1,770,591 | -0.11(-1.54%) |
Jun 17, 2019 | 6.720 | 7.470 | 6.710 | 7.120 | 2,735,902 | +0.45(+6.75%) |
Jun 14, 2019 | 7.180 | 7.250 | 6.660 | 6.670 | 1,308,500 | -0.58(-8.00%) |
Jun 13, 2019 | 6.870 | 7.270 | 6.840 | 7.250 | 1,115,557 | +0.46(+6.77%) |
Jun 12, 2019 | 7.210 | 7.280 | 6.760 | 6.790 | 1,637,768 | -0.47(-6.47%) |
Jun 11, 2019 | 6.950 | 7.290 | 6.840 | 7.260 | 2,660,050 | +0.43(+6.30%) |
Jun 10, 2019 | 6.790 | 7.140 | 6.690 | 6.830 | 1,562,098 | +0.14(+2.09%) |
Jun 07, 2019 | 6.560 | 6.770 | 6.420 | 6.690 | 1,595,000 | +0.12(+1.83%) |
Jun 06, 2019 | 6.690 | 6.770 | 6.410 | 6.570 | 1,475,058 | -0.11(-1.65%) |
Jun 05, 2019 | 7.000 | 7.080 | 6.630 | 6.680 | 1,498,202 | -0.26(-3.75%) |
Jun 04, 2019 | 6.750 | 6.990 | 6.630 | 6.940 | 1,883,588 | +0.29(+4.36%) |