Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.541 | 6.900 | 6.541 | 6.800 | 6,700 | +0.26(+3.98%) |
Aug 29, 2019 | 6.500 | 6.550 | 6.500 | 6.540 | 1,832 | -0.48(-6.84%) |
Aug 28, 2019 | 7.090 | 7.090 | 7.020 | 7.020 | 506 | +0.12(+1.74%) |
Aug 27, 2019 | 6.300 | 6.900 | 6.300 | 6.900 | 3,327 | +0.60(+9.52%) |
Aug 26, 2019 | 7.100 | 7.286 | 6.240 | 6.300 | 6,755 | -0.81(-11.39%) |
Aug 23, 2019 | 7.210 | 7.279 | 7.020 | 7.110 | 1,500 | -0.30(-4.05%) |
Aug 22, 2019 | 7.100 | 7.700 | 7.100 | 7.410 | 17,375 | +0.21(+2.92%) |
Aug 21, 2019 | 7.200 | 7.200 | 7.050 | 7.200 | 4,372 | +0.30(+4.35%) |
Aug 20, 2019 | 6.450 | 7.100 | 6.450 | 6.900 | 4,605 | +0.45(+6.98%) |
Aug 19, 2019 | 6.080 | 6.490 | 6.000 | 6.450 | 16,919 | +0.46(+7.68%) |
Aug 16, 2019 | 5.300 | 5.990 | 5.300 | 5.990 | 20,700 | +0.49(+8.91%) |
Aug 15, 2019 | 5.150 | 5.500 | 4.850 | 5.500 | 17,810 | +0.49(+9.78%) |
Aug 14, 2019 | 5.500 | 5.550 | 4.900 | 5.010 | 23,555 | -0.39(-7.22%) |
Aug 13, 2019 | 5.550 | 5.550 | 5.301 | 5.400 | 3,409 | -0.12(-2.17%) |
Aug 12, 2019 | 5.690 | 5.850 | 5.350 | 5.520 | 12,649 | -0.09(-1.60%) |
Aug 09, 2019 | 5.650 | 5.890 | 5.380 | 5.610 | 6,900 | -0.06(-1.06%) |
Aug 08, 2019 | 5.850 | 6.000 | 5.670 | 5.670 | 6,421 | -0.15(-2.58%) |
Aug 07, 2019 | 6.000 | 6.020 | 5.800 | 5.820 | 7,023 | -0.18(-3.00%) |
Aug 06, 2019 | 6.000 | 6.058 | 5.800 | 6.000 | 7,127 | -0.09(-1.48%) |
Aug 05, 2019 | 5.950 | 6.090 | 5.860 | 6.090 | 4,831 | -0.01(-0.16%) |
Aug 02, 2019 | 6.100 | 6.100 | 6.100 | 236 | +0.00(+0.00%) | |
Aug 01, 2019 | 6.300 | 6.300 | 6.100 | 6.100 | 1,317 | +0.04(+0.66%) |
Jul 31, 2019 | 6.380 | 6.409 | 6.060 | 6.060 | 2,185 | -0.50(-7.61%) |
Jul 30, 2019 | 6.300 | 6.559 | 6.200 | 6.559 | 2,136 | +0.27(+4.28%) |
Jul 29, 2019 | 6.300 | 6.680 | 6.160 | 6.290 | 4,435 | -0.10(-1.56%) |
Jul 26, 2019 | 6.450 | 6.475 | 6.390 | 6.390 | 2,200 | -0.30(-4.49%) |
Jul 25, 2019 | 6.690 | 6.690 | 6.690 | 158 | +0.00(+0.00%) | |
Jul 24, 2019 | 6.700 | 6.700 | 6.690 | 6.690 | 918 | +0.02(+0.30%) |
Jul 23, 2019 | 6.800 | 6.857 | 6.500 | 6.670 | 1,883 | -0.06(-0.95%) |
Jul 22, 2019 | 6.430 | 7.440 | 6.340 | 6.734 | 6,955 | +0.55(+8.96%) |
Jul 19, 2019 | 6.390 | 6.390 | 5.917 | 6.180 | 11,200 | -0.06(-0.96%) |
Jul 18, 2019 | 6.170 | 6.600 | 6.100 | 6.240 | 17,224 | -0.11(-1.73%) |
Jul 17, 2019 | 6.330 | 6.430 | 6.010 | 6.350 | 15,201 | -0.01(-0.16%) |
Jul 16, 2019 | 6.600 | 6.600 | 6.080 | 6.360 | 15,725 | -0.31(-4.65%) |
Jul 15, 2019 | 6.865 | 6.865 | 6.600 | 6.670 | 6,600 | +0.02(+0.30%) |
Jul 12, 2019 | 6.670 | 6.980 | 6.650 | 6.650 | 3,500 | -0.29(-4.18%) |
Jul 11, 2019 | 6.610 | 6.990 | 6.610 | 6.940 | 5,861 | -0.04(-0.57%) |
Jul 10, 2019 | 6.930 | 7.080 | 6.680 | 6.980 | 5,817 | +0.16(+2.35%) |
Jul 09, 2019 | 7.000 | 7.060 | 6.590 | 6.820 | 22,549 | -0.37(-5.12%) |
Jul 08, 2019 | 7.220 | 7.472 | 6.692 | 7.188 | 16,391 | -0.27(-3.64%) |
Jul 05, 2019 | 7.630 | 7.745 | 7.387 | 7.460 | 4,500 | -0.09(-1.19%) |
Jul 03, 2019 | 7.700 | 7.700 | 7.513 | 7.550 | 4,300 | -0.25(-3.21%) |
Jul 02, 2019 | 7.790 | 7.900 | 7.543 | 7.800 | 17,355 | +0.05(+0.65%) |
Jul 01, 2019 | 7.850 | 8.100 | 7.470 | 7.750 | 36,539 | -0.17(-2.17%) |
Jun 28, 2019 | 7.492 | 8.700 | 7.492 | 7.922 | 54,300 | +0.52(+7.05%) |
Jun 27, 2019 | 7.580 | 8.140 | 7.220 | 7.400 | 38,110 | -0.50(-6.33%) |
Jun 26, 2019 | 7.800 | 8.400 | 7.400 | 7.900 | 84,575 | +0.21(+2.73%) |
Jun 25, 2019 | 7.330 | 7.723 | 6.740 | 7.690 | 38,261 | +0.30(+4.06%) |
Jun 24, 2019 | 7.480 | 7.690 | 6.870 | 7.390 | 51,899 | -0.06(-0.81%) |
Jun 21, 2019 | 7.550 | 8.000 | 7.090 | 7.450 | 105,500 | -0.39(-4.97%) |
Jun 20, 2019 | 6.690 | 8.410 | 6.630 | 7.840 | 159,281 | +1.41(+22.00%) |
Jun 19, 2019 | 6.422 | 6.745 | 6.192 | 6.426 | 13,752 | -0.14(-2.21%) |
Jun 18, 2019 | 6.513 | 6.838 | 6.513 | 6.571 | 605 | +0.09(+1.40%) |
Jun 17, 2019 | 7.200 | 7.200 | 6.480 | 6.480 | 2,034 | -0.02(-0.28%) |
Jun 14, 2019 | 6.570 | 6.840 | 6.480 | 6.498 | 1,500 | -0.07(-1.10%) |
Jun 13, 2019 | 6.885 | 6.942 | 6.211 | 6.570 | 4,935 | -0.09(-1.36%) |
Jun 12, 2019 | 6.570 | 6.930 | 6.570 | 6.661 | 3,264 | +0.15(+2.35%) |
Jun 11, 2019 | 7.109 | 7.200 | 6.402 | 6.508 | 8,046 | -0.51(-7.29%) |
Jun 10, 2019 | 7.200 | 7.469 | 6.778 | 7.020 | 2,034 | +0.00(+0.01%) |
Jun 07, 2019 | 7.057 | 7.470 | 7.001 | 7.019 | 7,188 | -0.42(-5.66%) |
Jun 06, 2019 | 7.830 | 7.830 | 7.295 | 7.440 | 1,955 | +0.06(+0.82%) |
Jun 05, 2019 | 7.335 | 7.646 | 7.201 | 7.380 | 3,542 | -0.27(-3.50%) |
Jun 04, 2019 | 7.631 | 7.740 | 7.392 | 7.647 | 1,504 | -0.00(-0.04%) |