Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.350 | 6.350 | 6.210 | 6.280 | 4,400 | +0.07(+1.13%) |
Aug 29, 2019 | 6.170 | 6.380 | 6.170 | 6.210 | 12,717 | +0.00(+0.00%) |
Aug 28, 2019 | 6.165 | 6.460 | 6.165 | 6.210 | 2,605 | -0.15(-2.36%) |
Aug 27, 2019 | 6.600 | 6.600 | 6.100 | 6.360 | 13,484 | -0.12(-1.85%) |
Aug 26, 2019 | 6.500 | 6.510 | 6.200 | 6.480 | 34,018 | -0.03(-0.46%) |
Aug 23, 2019 | 6.520 | 6.570 | 6.330 | 6.510 | 10,300 | -0.14(-2.11%) |
Aug 22, 2019 | 6.700 | 6.770 | 6.530 | 6.650 | 9,731 | -0.22(-3.27%) |
Aug 21, 2019 | 6.800 | 6.900 | 6.640 | 6.875 | 31,606 | +0.18(+2.77%) |
Aug 20, 2019 | 6.135 | 6.800 | 6.135 | 6.690 | 23,301 | +0.41(+6.53%) |
Aug 19, 2019 | 6.210 | 6.370 | 6.178 | 6.280 | 21,875 | -0.02(-0.32%) |
Aug 16, 2019 | 5.850 | 6.300 | 5.850 | 6.300 | 17,500 | +0.10(+1.61%) |
Aug 15, 2019 | 6.100 | 6.240 | 5.830 | 6.200 | 32,677 | +0.08(+1.31%) |
Aug 14, 2019 | 6.020 | 6.120 | 5.950 | 6.120 | 5,564 | -0.08(-1.29%) |
Aug 13, 2019 | 6.150 | 6.330 | 6.050 | 6.200 | 19,139 | -0.05(-0.80%) |
Aug 12, 2019 | 6.210 | 6.250 | 5.950 | 6.250 | 7,646 | -0.05(-0.79%) |
Aug 09, 2019 | 6.270 | 6.340 | 6.090 | 6.300 | 22,200 | -0.04(-0.63%) |
Aug 08, 2019 | 5.810 | 6.350 | 5.810 | 6.340 | 14,443 | +0.35(+5.84%) |
Aug 07, 2019 | 5.780 | 6.000 | 5.780 | 5.990 | 7,513 | +0.13(+2.22%) |
Aug 06, 2019 | 5.810 | 5.980 | 5.770 | 5.860 | 18,423 | -0.07(-1.18%) |
Aug 05, 2019 | 5.910 | 6.020 | 5.880 | 5.930 | 9,459 | -0.09(-1.50%) |
Aug 02, 2019 | 5.990 | 6.030 | 5.920 | 6.020 | 8,900 | +0.03(+0.50%) |
Aug 01, 2019 | 5.920 | 6.047 | 5.920 | 5.990 | 17,938 | -0.05(-0.83%) |
Jul 31, 2019 | 5.910 | 6.040 | 5.910 | 6.040 | 6,956 | +0.04(+0.67%) |
Jul 30, 2019 | 6.040 | 6.050 | 5.980 | 6.000 | 8,310 | -0.06(-0.99%) |
Jul 29, 2019 | 6.020 | 6.087 | 5.960 | 6.060 | 14,758 | +0.06(+1.00%) |
Jul 26, 2019 | 6.010 | 6.120 | 5.780 | 6.000 | 61,600 | -0.28(-4.46%) |
Jul 25, 2019 | 6.180 | 6.340 | 6.150 | 6.280 | 32,356 | -0.07(-1.10%) |
Jul 24, 2019 | 6.260 | 6.390 | 6.200 | 6.350 | 10,892 | +0.00(+0.00%) |
Jul 23, 2019 | 6.350 | 6.460 | 6.260 | 6.350 | 9,016 | +0.07(+1.11%) |
Jul 22, 2019 | 6.350 | 6.400 | 6.260 | 6.280 | 8,811 | -0.12(-1.88%) |
Jul 19, 2019 | 6.581 | 6.581 | 6.250 | 6.400 | 33,300 | -0.05(-0.78%) |
Jul 18, 2019 | 6.320 | 6.450 | 6.310 | 6.450 | 6,314 | +0.00(+0.00%) |
Jul 17, 2019 | 6.410 | 6.540 | 6.365 | 6.450 | 2,794 | -0.11(-1.68%) |
Jul 16, 2019 | 6.470 | 6.580 | 6.400 | 6.560 | 10,238 | +0.01(+0.15%) |
Jul 15, 2019 | 6.440 | 6.630 | 6.320 | 6.550 | 57,083 | +0.23(+3.64%) |
Jul 12, 2019 | 6.390 | 6.460 | 6.320 | 6.320 | 7,500 | -0.10(-1.56%) |
Jul 11, 2019 | 6.420 | 6.480 | 6.300 | 6.420 | 28,779 | -0.16(-2.43%) |
Jul 10, 2019 | 6.730 | 6.730 | 6.450 | 6.580 | 9,658 | -0.05(-0.75%) |
Jul 09, 2019 | 6.580 | 6.660 | 6.500 | 6.630 | 3,620 | -0.06(-0.90%) |
Jul 08, 2019 | 6.660 | 6.690 | 6.570 | 6.690 | 2,507 | -0.01(-0.15%) |
Jul 05, 2019 | 6.630 | 6.700 | 6.600 | 6.700 | 15,700 | -0.04(-0.59%) |
Jul 03, 2019 | 6.880 | 6.880 | 6.590 | 6.740 | 8,600 | -0.14(-2.03%) |
Jul 02, 2019 | 6.730 | 6.880 | 6.650 | 6.880 | 22,448 | +0.02(+0.29%) |
Jul 01, 2019 | 6.800 | 6.895 | 6.780 | 6.860 | 14,184 | +0.16(+2.39%) |
Jun 28, 2019 | 6.790 | 6.870 | 6.700 | 6.700 | 6,900 | -0.03(-0.45%) |
Jun 27, 2019 | 6.840 | 6.890 | 6.730 | 6.730 | 7,321 | -0.02(-0.30%) |
Jun 26, 2019 | 6.750 | 6.860 | 6.671 | 6.750 | 79,454 | +0.00(+0.00%) |
Jun 25, 2019 | 6.750 | 6.820 | 6.660 | 6.750 | 44,329 | -0.05(-0.74%) |
Jun 24, 2019 | 6.800 | 6.930 | 6.710 | 6.800 | 109,438 | +0.08(+1.19%) |
Jun 21, 2019 | 6.660 | 6.720 | 6.620 | 6.720 | 7,700 | +0.11(+1.66%) |
Jun 20, 2019 | 6.600 | 6.710 | 6.580 | 6.610 | 9,467 | +0.11(+1.69%) |
Jun 19, 2019 | 6.470 | 6.600 | 6.390 | 6.500 | 11,256 | +0.03(+0.46%) |
Jun 18, 2019 | 6.400 | 6.550 | 6.390 | 6.470 | 16,198 | +0.11(+1.73%) |
Jun 17, 2019 | 6.370 | 6.370 | 6.260 | 6.360 | 12,685 | -0.05(-0.78%) |
Jun 14, 2019 | 6.640 | 6.640 | 6.320 | 6.410 | 25,900 | -0.09(-1.38%) |
Jun 13, 2019 | 6.510 | 6.640 | 6.450 | 6.500 | 16,530 | -0.02(-0.31%) |
Jun 12, 2019 | 6.520 | 6.720 | 6.450 | 6.520 | 26,618 | +0.00(+0.00%) |
Jun 11, 2019 | 6.740 | 6.740 | 6.520 | 6.520 | 40,073 | -0.12(-1.81%) |
Jun 10, 2019 | 6.640 | 6.780 | 6.519 | 6.640 | 42,619 | +0.01(+0.15%) |
Jun 07, 2019 | 6.540 | 6.770 | 6.410 | 6.630 | 36,900 | +0.12(+1.84%) |
Jun 06, 2019 | 6.620 | 6.730 | 6.445 | 6.510 | 27,635 | +0.02(+0.31%) |
Jun 05, 2019 | 6.630 | 6.630 | 6.400 | 6.490 | 29,652 | -0.15(-2.26%) |
Jun 04, 2019 | 6.650 | 6.750 | 6.580 | 6.640 | 32,650 | -0.11(-1.63%) |