Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.010 | 7.065 | 6.840 | 6.950 | 620,600 | -0.05(-0.71%) |
Aug 29, 2019 | 6.960 | 7.060 | 6.790 | 7.000 | 708,261 | +0.09(+1.30%) |
Aug 28, 2019 | 6.600 | 6.940 | 6.600 | 6.910 | 739,838 | +0.26(+3.91%) |
Aug 27, 2019 | 6.900 | 6.950 | 6.640 | 6.650 | 833,842 | -0.20(-2.92%) |
Aug 26, 2019 | 6.820 | 6.910 | 6.640 | 6.850 | 906,240 | +0.17(+2.54%) |
Aug 23, 2019 | 6.950 | 7.140 | 6.640 | 6.680 | 1,209,400 | -0.33(-4.71%) |
Aug 22, 2019 | 7.130 | 7.140 | 6.940 | 7.010 | 1,012,325 | -0.11(-1.54%) |
Aug 21, 2019 | 7.000 | 7.130 | 6.880 | 7.120 | 990,405 | +0.20(+2.89%) |
Aug 20, 2019 | 6.910 | 6.980 | 6.830 | 6.920 | 813,832 | -0.01(-0.14%) |
Aug 19, 2019 | 6.950 | 6.960 | 6.810 | 6.930 | 1,189,815 | +0.10(+1.46%) |
Aug 16, 2019 | 6.670 | 6.845 | 6.550 | 6.830 | 1,475,200 | +0.28(+4.27%) |
Aug 15, 2019 | 6.880 | 6.930 | 6.530 | 6.550 | 1,419,681 | -0.32(-4.66%) |
Aug 14, 2019 | 6.850 | 6.960 | 6.790 | 6.870 | 1,453,338 | -0.16(-2.28%) |
Aug 13, 2019 | 6.860 | 7.040 | 6.730 | 7.030 | 1,507,304 | +0.21(+3.08%) |
Aug 12, 2019 | 7.070 | 7.150 | 6.760 | 6.820 | 1,469,039 | -0.31(-4.35%) |
Aug 09, 2019 | 7.200 | 7.340 | 7.060 | 7.130 | 917,700 | -0.13(-1.79%) |
Aug 08, 2019 | 7.240 | 7.370 | 7.040 | 7.260 | 1,176,971 | +0.04(+0.55%) |
Aug 07, 2019 | 7.140 | 7.280 | 7.030 | 7.220 | 912,914 | -0.01(-0.14%) |
Aug 06, 2019 | 7.170 | 7.270 | 6.850 | 7.230 | 1,528,469 | +0.16(+2.26%) |
Aug 05, 2019 | 7.060 | 7.180 | 6.680 | 7.070 | 2,598,683 | -0.17(-2.35%) |
Aug 02, 2019 | 7.400 | 7.600 | 7.130 | 7.240 | 1,750,000 | -0.33(-4.36%) |
Aug 01, 2019 | 7.690 | 7.900 | 7.560 | 7.570 | 1,528,983 | -0.12(-1.56%) |
Jul 31, 2019 | 7.650 | 7.980 | 7.550 | 7.690 | 1,508,942 | +0.02(+0.26%) |
Jul 30, 2019 | 7.700 | 7.790 | 7.520 | 7.670 | 1,444,344 | -0.11(-1.41%) |
Jul 29, 2019 | 7.840 | 7.870 | 7.610 | 7.780 | 1,017,994 | -0.03(-0.38%) |
Jul 26, 2019 | 7.970 | 8.000 | 7.650 | 7.810 | 1,571,900 | -0.08(-1.01%) |
Jul 25, 2019 | 8.050 | 8.190 | 7.870 | 7.890 | 1,908,350 | -0.16(-1.99%) |
Jul 24, 2019 | 7.960 | 8.050 | 7.870 | 8.050 | 1,181,577 | +0.12(+1.51%) |
Jul 23, 2019 | 8.250 | 8.270 | 7.910 | 7.930 | 1,363,008 | -0.29(-3.53%) |
Jul 22, 2019 | 8.300 | 8.330 | 8.170 | 8.220 | 1,002,528 | -0.03(-0.36%) |
Jul 19, 2019 | 8.430 | 8.460 | 8.230 | 8.250 | 1,004,500 | -0.18(-2.14%) |
Jul 18, 2019 | 8.180 | 8.430 | 8.170 | 8.430 | 860,596 | +0.18(+2.18%) |
Jul 17, 2019 | 8.590 | 8.630 | 8.160 | 8.250 | 1,110,912 | -0.35(-4.07%) |
Jul 16, 2019 | 8.400 | 8.700 | 8.310 | 8.600 | 2,172,599 | +0.36(+4.37%) |
Jul 15, 2019 | 8.290 | 8.290 | 8.110 | 8.240 | 844,950 | +0.01(+0.12%) |
Jul 12, 2019 | 8.160 | 8.290 | 8.040 | 8.230 | 734,000 | +0.08(+0.98%) |
Jul 11, 2019 | 8.410 | 8.430 | 8.130 | 8.150 | 959,383 | -0.21(-2.51%) |
Jul 10, 2019 | 8.500 | 8.580 | 8.060 | 8.360 | 1,673,792 | -0.11(-1.30%) |
Jul 09, 2019 | 8.240 | 8.470 | 8.240 | 8.470 | 834,975 | +0.17(+2.05%) |
Jul 08, 2019 | 8.150 | 8.390 | 8.110 | 8.300 | 1,008,448 | +0.09(+1.10%) |
Jul 05, 2019 | 8.180 | 8.420 | 8.180 | 8.210 | 1,133,900 | -0.01(-0.12%) |
Jul 03, 2019 | 8.050 | 8.230 | 7.960 | 8.220 | 712,100 | +0.22(+2.75%) |
Jul 02, 2019 | 8.310 | 8.320 | 7.970 | 8.000 | 1,153,502 | -0.27(-3.26%) |
Jul 01, 2019 | 8.400 | 8.530 | 8.250 | 8.270 | 869,235 | -0.03(-0.36%) |
Jun 28, 2019 | 8.340 | 8.450 | 8.200 | 8.300 | 3,504,500 | -0.07(-0.84%) |
Jun 27, 2019 | 7.970 | 8.380 | 7.950 | 8.370 | 1,755,935 | +0.45(+5.68%) |
Jun 26, 2019 | 8.080 | 8.140 | 7.880 | 7.920 | 1,141,943 | -0.10(-1.25%) |
Jun 25, 2019 | 8.110 | 8.180 | 7.950 | 8.020 | 1,463,694 | -0.02(-0.25%) |
Jun 24, 2019 | 8.000 | 8.130 | 7.900 | 8.040 | 1,487,593 | +0.03(+0.37%) |
Jun 21, 2019 | 7.970 | 8.065 | 7.820 | 8.010 | 1,697,300 | -0.01(-0.12%) |
Jun 20, 2019 | 8.320 | 8.400 | 8.000 | 8.020 | 1,357,284 | -0.21(-2.55%) |
Jun 19, 2019 | 8.330 | 8.400 | 8.220 | 8.230 | 739,179 | -0.12(-1.44%) |
Jun 18, 2019 | 8.070 | 8.350 | 8.050 | 8.350 | 943,027 | +0.21(+2.58%) |
Jun 17, 2019 | 7.930 | 8.150 | 7.830 | 8.140 | 1,794,566 | +0.28(+3.56%) |
Jun 14, 2019 | 8.120 | 8.150 | 7.860 | 7.860 | 1,214,600 | -0.31(-3.79%) |
Jun 13, 2019 | 7.990 | 8.170 | 7.900 | 8.170 | 951,960 | +0.19(+2.38%) |
Jun 12, 2019 | 7.720 | 7.990 | 7.700 | 7.980 | 755,929 | +0.21(+2.70%) |
Jun 11, 2019 | 8.050 | 8.230 | 7.550 | 7.770 | 2,017,961 | +0.06(+0.78%) |
Jun 10, 2019 | 7.910 | 8.080 | 7.700 | 7.710 | 1,121,753 | -0.13(-1.66%) |
Jun 07, 2019 | 7.750 | 7.850 | 7.290 | 7.840 | 1,963,300 | +0.13(+1.69%) |
Jun 06, 2019 | 8.000 | 8.020 | 7.640 | 7.710 | 1,182,259 | -0.31(-3.87%) |
Jun 05, 2019 | 8.080 | 8.120 | 7.880 | 8.020 | 987,394 | -0.02(-0.25%) |
Jun 04, 2019 | 7.810 | 8.050 | 7.700 | 8.040 | 1,485,689 | +0.37(+4.82%) |