Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.120 | 7.120 | 6.975 | 7.050 | 10,000 | +0.00(+0.00%) |
Aug 29, 2019 | 7.025 | 7.050 | 6.985 | 7.050 | 8,532 | +0.11(+1.62%) |
Aug 28, 2019 | 6.890 | 7.125 | 6.765 | 6.938 | 131,696 | +0.28(+4.23%) |
Aug 27, 2019 | 6.505 | 6.656 | 6.410 | 6.656 | 33,832 | +0.12(+1.87%) |
Aug 26, 2019 | 6.475 | 6.535 | 6.475 | 6.534 | 2,510 | +0.06(+0.91%) |
Aug 23, 2019 | 6.447 | 6.558 | 6.445 | 6.475 | 17,800 | +0.00(+0.00%) |
Aug 21, 2019 | 6.475 | 6.475 | 6.475 | 0 | +0.01(+0.15%) | |
Aug 20, 2019 | 6.445 | 6.605 | 6.445 | 6.465 | 5,294 | +0.02(+0.31%) |
Aug 19, 2019 | 6.365 | 6.445 | 6.329 | 6.445 | 3,614 | +0.06(+0.86%) |
Aug 16, 2019 | 6.460 | 6.460 | 6.300 | 6.390 | 18,000 | -0.14(-2.07%) |
Aug 15, 2019 | 6.548 | 6.638 | 6.430 | 6.525 | 21,168 | +0.01(+0.08%) |
Aug 14, 2019 | 6.585 | 6.585 | 6.510 | 6.520 | 1,860 | -0.12(-1.88%) |
Aug 13, 2019 | 6.560 | 6.700 | 6.425 | 6.645 | 17,616 | +0.23(+3.59%) |
Aug 12, 2019 | 6.457 | 6.539 | 6.390 | 6.415 | 10,142 | +0.06(+0.94%) |
Aug 09, 2019 | 6.600 | 6.600 | 6.350 | 6.355 | 16,000 | -0.13(-2.08%) |
Aug 08, 2019 | 6.671 | 6.671 | 6.490 | 6.490 | 3,352 | +0.14(+2.20%) |
Aug 07, 2019 | 6.300 | 6.650 | 6.300 | 6.350 | 16,036 | -0.01(-0.08%) |
Aug 06, 2019 | 6.350 | 6.445 | 6.305 | 6.355 | 23,346 | -0.09(-1.47%) |
Aug 05, 2019 | 6.415 | 6.495 | 6.320 | 6.450 | 8,290 | -0.08(-1.28%) |
Aug 02, 2019 | 6.430 | 6.627 | 6.430 | 6.534 | 14,800 | +0.06(+0.91%) |
Aug 01, 2019 | 6.390 | 6.700 | 6.390 | 6.475 | 13,088 | +0.06(+1.01%) |
Jul 31, 2019 | 6.415 | 6.498 | 6.405 | 6.410 | 14,346 | +0.07(+1.10%) |
Jul 30, 2019 | 6.345 | 6.500 | 6.340 | 6.340 | 3,738 | -0.05(-0.78%) |
Jul 29, 2019 | 6.440 | 6.615 | 6.370 | 6.390 | 5,678 | -0.02(-0.23%) |
Jul 26, 2019 | 6.480 | 6.620 | 6.405 | 6.405 | 35,400 | +0.08(+1.26%) |
Jul 25, 2019 | 6.435 | 6.480 | 6.308 | 6.325 | 5,550 | -0.14(-2.17%) |
Jul 24, 2019 | 6.340 | 6.465 | 6.330 | 6.465 | 7,558 | +0.06(+1.02%) |
Jul 23, 2019 | 6.405 | 6.480 | 6.400 | 6.400 | 4,670 | -0.02(-0.31%) |
Jul 22, 2019 | 6.480 | 6.480 | 6.419 | 6.420 | 7,506 | -0.01(-0.16%) |
Jul 19, 2019 | 6.530 | 6.575 | 6.425 | 6.430 | 22,600 | -0.10(-1.46%) |
Jul 18, 2019 | 6.550 | 6.550 | 6.525 | 6.525 | 1,228 | -0.01(-0.15%) |
Jul 17, 2019 | 6.650 | 6.650 | 6.535 | 6.535 | 13,320 | +0.01(+0.15%) |
Jul 16, 2019 | 6.610 | 6.649 | 6.525 | 6.525 | 10,692 | -0.02(-0.38%) |
Jul 15, 2019 | 6.595 | 6.650 | 6.525 | 6.550 | 22,218 | -0.09(-1.36%) |
Jul 12, 2019 | 6.615 | 6.710 | 6.600 | 6.640 | 50,200 | -0.03(-0.52%) |
Jul 11, 2019 | 6.642 | 6.675 | 6.625 | 6.675 | 12,540 | -0.03(-0.37%) |
Jul 10, 2019 | 6.637 | 6.728 | 6.637 | 6.700 | 4,292 | -0.09(-1.40%) |
Jul 09, 2019 | 6.710 | 6.845 | 6.595 | 6.795 | 5,904 | +0.12(+1.72%) |
Jul 08, 2019 | 6.947 | 6.947 | 6.680 | 6.680 | 4,696 | +0.01(+0.21%) |
Jul 05, 2019 | 6.740 | 6.740 | 6.500 | 6.666 | 8,200 | -0.18(-2.69%) |
Jul 03, 2019 | 6.628 | 6.853 | 6.628 | 6.850 | 3,600 | +0.23(+3.40%) |
Jul 02, 2019 | 6.625 | 6.625 | 6.625 | 6.625 | 786 | +0.00(+0.03%) |
Jul 01, 2019 | 6.625 | 6.750 | 6.623 | 6.623 | 10,404 | -0.23(-3.31%) |
Jun 28, 2019 | 6.750 | 6.850 | 6.610 | 6.850 | 12,000 | +0.34(+5.30%) |
Jun 27, 2019 | 6.556 | 6.655 | 6.482 | 6.505 | 55,470 | -0.11(-1.59%) |
Jun 26, 2019 | 6.515 | 6.638 | 6.476 | 6.610 | 5,426 | +0.08(+1.15%) |
Jun 25, 2019 | 6.580 | 6.582 | 6.535 | 6.535 | 4,474 | +0.07(+1.08%) |
Jun 24, 2019 | 6.465 | 6.465 | 6.465 | 6.465 | 826 | -0.17(-2.56%) |
Jun 21, 2019 | 6.425 | 6.635 | 6.425 | 6.635 | 10,200 | +0.13(+2.08%) |
Jun 20, 2019 | 6.640 | 6.640 | 6.440 | 6.500 | 13,262 | -0.13(-2.03%) |
Jun 19, 2019 | 6.490 | 6.635 | 6.400 | 6.635 | 9,980 | +0.12(+1.84%) |
Jun 18, 2019 | 6.470 | 6.620 | 6.410 | 6.515 | 2,166 | +0.00(+0.00%) |
Jun 17, 2019 | 6.425 | 6.521 | 6.425 | 6.515 | 6,896 | +0.05(+0.85%) |
Jun 14, 2019 | 6.695 | 6.695 | 6.380 | 6.460 | 21,000 | -0.05(-0.72%) |
Jun 13, 2019 | 6.450 | 6.530 | 6.450 | 6.507 | 3,776 | -0.07(-1.03%) |
Jun 12, 2019 | 6.605 | 6.605 | 6.495 | 6.575 | 9,402 | -0.03(-0.45%) |
Jun 11, 2019 | 6.635 | 6.645 | 6.525 | 6.605 | 51,646 | +0.11(+1.67%) |
Jun 10, 2019 | 6.497 | 6.497 | 6.497 | 6.497 | 2,204 | +0.17(+2.72%) |
Jun 07, 2019 | 6.355 | 6.400 | 6.315 | 6.325 | 12,200 | -0.05(-0.78%) |
Jun 06, 2019 | 6.415 | 6.495 | 6.205 | 6.375 | 2,210 | +0.01(+0.24%) |
Jun 05, 2019 | 6.550 | 6.558 | 6.355 | 6.360 | 14,506 | -0.21(-3.16%) |
Jun 04, 2019 | 6.465 | 6.567 | 6.465 | 6.567 | 1,420 | +0.08(+1.19%) |