Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2019 | 6.340 | 6.340 | 6.340 | 0 | +0.24(+3.93%) | |
Sep 26, 2019 | 6.290 | 6.290 | 6.100 | 6.100 | 644 | -0.50(-7.58%) |
Sep 25, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 250 | +0.25(+3.94%) |
Sep 24, 2019 | 6.725 | 6.725 | 6.350 | 6.350 | 3,023 | +0.18(+2.92%) |
Sep 23, 2019 | 5.930 | 6.170 | 5.880 | 6.170 | 3,300 | +0.13(+2.15%) |
Sep 20, 2019 | 6.040 | 6.040 | 6.040 | 6.040 | 700 | -0.22(-3.46%) |
Sep 19, 2019 | 6.256 | 6.256 | 6.256 | 6.256 | 340 | -0.52(-7.68%) |
Sep 18, 2019 | 6.777 | 6.777 | 6.777 | 100 | +0.00(+0.00%) | |
Sep 17, 2019 | 6.777 | 6.777 | 6.777 | 108 | +0.00(+0.00%) | |
Sep 16, 2019 | 6.545 | 6.777 | 6.545 | 6.777 | 5,263 | +0.62(+10.01%) |
Sep 13, 2019 | 6.572 | 6.724 | 6.141 | 6.160 | 5,900 | -0.39(-5.95%) |
Sep 12, 2019 | 6.490 | 6.930 | 6.490 | 6.550 | 1,792 | +0.57(+9.53%) |
Sep 11, 2019 | 6.000 | 6.039 | 5.980 | 5.980 | 606 | -0.07(-1.16%) |
Sep 10, 2019 | 5.940 | 6.050 | 5.910 | 6.050 | 1,057 | +0.14(+2.37%) |
Sep 09, 2019 | 6.030 | 6.149 | 5.910 | 5.910 | 757 | -0.37(-5.91%) |
Sep 06, 2019 | 6.281 | 6.281 | 6.281 | 9 | +0.00(+0.00%) | |
Sep 05, 2019 | 6.230 | 6.290 | 6.215 | 6.281 | 641 | -0.17(-2.59%) |
Sep 04, 2019 | 6.105 | 6.490 | 6.080 | 6.448 | 5,094 | +0.49(+8.26%) |
Sep 03, 2019 | 5.956 | 5.956 | 5.956 | 5.956 | 450 | -0.20(-3.33%) |
Aug 30, 2019 | 6.000 | 6.230 | 5.850 | 6.161 | 5,900 | -0.08(-1.22%) |
Aug 29, 2019 | 6.231 | 6.569 | 6.231 | 6.237 | 2,211 | -0.12(-1.82%) |
Aug 28, 2019 | 6.500 | 6.500 | 6.352 | 6.352 | 829 | -0.21(-3.16%) |
Aug 27, 2019 | 6.400 | 6.719 | 6.400 | 6.560 | 4,981 | +0.28(+4.44%) |
Aug 26, 2019 | 6.000 | 6.749 | 6.000 | 6.281 | 6,205 | +0.21(+3.48%) |
Aug 23, 2019 | 6.070 | 6.350 | 5.985 | 6.070 | 4,800 | +0.23(+3.94%) |
Aug 22, 2019 | 5.840 | 5.840 | 5.840 | 5.840 | 150 | -0.56(-8.75%) |
Aug 20, 2019 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 6.390 | 6.400 | 6.390 | 6.400 | 929 | -0.04(-0.62%) |
Aug 16, 2019 | 6.250 | 6.440 | 6.250 | 6.440 | 5,700 | +0.41(+6.80%) |
Aug 15, 2019 | 6.340 | 6.340 | 6.018 | 6.030 | 3,955 | -0.31(-4.91%) |
Aug 14, 2019 | 6.342 | 6.342 | 6.342 | 6.342 | 500 | -0.16(-2.44%) |
Aug 13, 2019 | 6.500 | 6.500 | 6.250 | 6.500 | 5,494 | +0.05(+0.78%) |
Aug 12, 2019 | 6.300 | 6.650 | 6.300 | 6.450 | 7,120 | +0.04(+0.62%) |
Aug 09, 2019 | 6.392 | 6.450 | 6.088 | 6.410 | 2,900 | +0.11(+1.76%) |
Aug 08, 2019 | 6.547 | 6.607 | 6.000 | 6.299 | 5,386 | -0.21(-3.21%) |
Aug 07, 2019 | 6.885 | 6.885 | 6.508 | 6.508 | 965 | +0.01(+0.12%) |
Aug 05, 2019 | 6.500 | 6.500 | 6.500 | 0 | -0.32(-4.69%) | |
Aug 02, 2019 | 6.850 | 6.850 | 6.520 | 6.820 | 3,900 | -0.33(-4.62%) |
Aug 01, 2019 | 7.150 | 7.150 | 7.150 | 32 | +0.00(+0.00%) | |
Jul 31, 2019 | 6.884 | 7.150 | 6.884 | 7.150 | 1,722 | +0.01(+0.14%) |
Jul 30, 2019 | 7.140 | 7.140 | 7.140 | 7.140 | 144 | +0.38(+5.62%) |
Jul 29, 2019 | 6.760 | 6.760 | 6.760 | 6.760 | 221 | -0.21(-3.01%) |
Jul 26, 2019 | 7.170 | 7.240 | 6.500 | 6.970 | 10,700 | -0.03(-0.43%) |
Jul 25, 2019 | 7.125 | 7.125 | 7.000 | 7.000 | 1,411 | +0.24(+3.55%) |
Jul 24, 2019 | 6.760 | 6.760 | 6.760 | 6.760 | 162 | -0.23(-3.29%) |
Jul 23, 2019 | 6.990 | 6.990 | 6.990 | 6.990 | 502 | +0.00(+0.00%) |
Jul 22, 2019 | 7.000 | 7.000 | 6.990 | 6.990 | 890 | -0.26(-3.59%) |
Jul 19, 2019 | 7.250 | 7.250 | 7.250 | 6 | +0.00(+0.00%) | |
Jul 18, 2019 | 7.000 | 7.250 | 7.000 | 7.250 | 5,097 | -0.11(-1.49%) |
Jul 17, 2019 | 7.360 | 7.360 | 7.360 | 9 | +0.00(+0.00%) | |
Jul 16, 2019 | 7.290 | 7.360 | 7.290 | 7.360 | 1,137 | +0.07(+0.96%) |
Jul 12, 2019 | 7.290 | 7.290 | 7.290 | 0 | -0.23(-3.06%) | |
Jul 11, 2019 | 8.050 | 8.840 | 7.520 | 7.520 | 4,713 | +0.17(+2.31%) |
Jul 10, 2019 | 7.350 | 7.350 | 7.350 | 7.350 | 156 | +0.23(+3.23%) |
Jul 09, 2019 | 7.120 | 7.120 | 7.120 | 43 | +0.00(+0.00%) | |
Jul 08, 2019 | 7.120 | 7.120 | 7.120 | 19 | +0.00(+0.00%) | |
Jul 05, 2019 | 7.000 | 7.120 | 6.500 | 7.120 | 3,200 | -0.23(-3.13%) |
Jul 03, 2019 | 7.350 | 7.350 | 7.350 | 1 | +0.00(+0.00%) | |
Jul 02, 2019 | 7.350 | 7.350 | 7.350 | 6 | +0.00(+0.00%) |