Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.190 | 6.340 | 6.010 | 6.340 | 1,700 | +0.23(+3.76%) |
Aug 29, 2019 | 6.200 | 6.490 | 6.110 | 6.110 | 14,013 | -0.13(-2.08%) |
Aug 28, 2019 | 6.380 | 6.380 | 6.140 | 6.240 | 4,183 | -0.12(-1.85%) |
Aug 27, 2019 | 6.340 | 6.405 | 6.218 | 6.358 | 8,480 | +0.21(+3.38%) |
Aug 26, 2019 | 6.060 | 6.170 | 6.011 | 6.150 | 5,125 | +0.13(+2.08%) |
Aug 23, 2019 | 6.050 | 6.050 | 6.000 | 6.025 | 3,800 | -0.03(-0.55%) |
Aug 22, 2019 | 5.960 | 6.060 | 5.950 | 6.058 | 2,260 | +0.15(+2.51%) |
Aug 21, 2019 | 5.750 | 5.980 | 5.750 | 5.910 | 24,443 | +0.16(+2.78%) |
Aug 20, 2019 | 5.690 | 5.790 | 5.690 | 5.750 | 2,325 | +0.10(+1.77%) |
Aug 19, 2019 | 5.660 | 5.732 | 5.650 | 5.650 | 8,088 | +0.00(+0.00%) |
Aug 16, 2019 | 5.650 | 5.650 | 5.612 | 5.650 | 2,500 | +0.20(+3.67%) |
Aug 15, 2019 | 5.370 | 5.600 | 5.370 | 5.450 | 8,751 | +0.15(+2.89%) |
Aug 14, 2019 | 5.310 | 5.500 | 5.187 | 5.297 | 9,848 | -1.18(-18.25%) |
Aug 13, 2019 | 6.490 | 6.535 | 6.431 | 6.480 | 27,323 | -0.01(-0.16%) |
Aug 12, 2019 | 6.610 | 6.720 | 6.460 | 6.490 | 13,742 | -0.13(-1.96%) |
Aug 09, 2019 | 6.750 | 6.750 | 6.522 | 6.620 | 3,300 | -0.02(-0.30%) |
Aug 08, 2019 | 6.630 | 6.680 | 6.630 | 6.640 | 4,583 | +0.01(+0.15%) |
Aug 07, 2019 | 6.720 | 6.720 | 6.630 | 6.630 | 837 | -0.14(-2.11%) |
Aug 06, 2019 | 6.735 | 6.773 | 6.700 | 6.773 | 5,335 | -0.15(-2.13%) |
Aug 05, 2019 | 6.940 | 6.940 | 6.801 | 6.920 | 8,581 | +0.03(+0.44%) |
Aug 02, 2019 | 6.880 | 6.890 | 6.880 | 6.890 | 800 | +0.00(+0.00%) |
Aug 01, 2019 | 6.899 | 6.936 | 6.890 | 6.890 | 1,451 | -0.06(-0.86%) |
Jul 31, 2019 | 6.880 | 6.950 | 6.880 | 6.950 | 9,216 | +0.08(+1.24%) |
Jul 30, 2019 | 6.750 | 6.930 | 6.750 | 6.865 | 9,743 | +0.08(+1.25%) |
Jul 29, 2019 | 6.590 | 6.906 | 6.590 | 6.780 | 4,146 | +0.19(+2.88%) |
Jul 26, 2019 | 6.577 | 6.640 | 6.577 | 6.590 | 1,800 | +0.10(+1.46%) |
Jul 24, 2019 | 6.495 | 6.495 | 6.495 | 0 | -0.16(-2.33%) | |
Jul 23, 2019 | 6.450 | 6.650 | 6.450 | 6.650 | 1,600 | +0.11(+1.68%) |
Jul 22, 2019 | 6.150 | 6.566 | 6.150 | 6.540 | 18,552 | +0.26(+4.10%) |
Jul 19, 2019 | 6.630 | 6.644 | 6.256 | 6.282 | 24,500 | -0.69(-9.86%) |
Jul 18, 2019 | 7.000 | 7.000 | 6.838 | 6.970 | 2,921 | +0.08(+1.23%) |
Jul 17, 2019 | 6.840 | 7.050 | 6.840 | 6.885 | 683 | -0.02(-0.22%) |
Jul 16, 2019 | 6.900 | 6.900 | 6.900 | 6.900 | 801 | -0.03(-0.42%) |
Jul 15, 2019 | 6.929 | 6.929 | 6.929 | 6.929 | 180 | +0.15(+2.20%) |
Jul 12, 2019 | 7.000 | 7.000 | 6.780 | 6.780 | 900 | -0.27(-3.83%) |
Jul 11, 2019 | 7.050 | 7.050 | 7.050 | 7.050 | 100 | +0.20(+2.92%) |
Jul 10, 2019 | 6.870 | 6.870 | 6.850 | 6.850 | 700 | -0.13(-1.86%) |
Jul 09, 2019 | 6.980 | 6.980 | 6.980 | 6.980 | 214 | -0.02(-0.29%) |
Jul 08, 2019 | 7.003 | 7.003 | 7.000 | 7.000 | 601 | +0.00(+0.00%) |
Jul 05, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | -0.12(-1.69%) |
Jul 03, 2019 | 7.050 | 7.120 | 7.050 | 7.120 | 1,100 | +0.17(+2.45%) |
Jul 02, 2019 | 7.100 | 7.200 | 6.950 | 6.950 | 3,030 | -0.09(-1.28%) |
Jul 01, 2019 | 7.130 | 7.200 | 7.040 | 7.040 | 1,469 | +0.04(+0.51%) |
Jun 28, 2019 | 6.997 | 7.100 | 6.997 | 7.005 | 2,000 | +0.04(+0.62%) |
Jun 27, 2019 | 6.962 | 6.962 | 6.962 | 6.962 | 1,020 | +0.11(+1.63%) |
Jun 26, 2019 | 6.750 | 6.914 | 6.750 | 6.850 | 4,230 | +0.07(+1.03%) |
Jun 25, 2019 | 6.750 | 6.944 | 6.750 | 6.780 | 2,225 | -0.10(-1.51%) |
Jun 24, 2019 | 6.840 | 6.884 | 6.770 | 6.884 | 613 | -0.02(-0.25%) |
Jun 21, 2019 | 6.750 | 6.950 | 6.750 | 6.901 | 1,100 | +0.06(+0.89%) |
Jun 20, 2019 | 6.730 | 6.840 | 6.720 | 6.840 | 639 | +0.09(+1.33%) |
Jun 19, 2019 | 6.730 | 6.750 | 6.730 | 6.750 | 701 | +0.11(+1.71%) |
Jun 18, 2019 | 6.700 | 6.730 | 6.460 | 6.636 | 3,625 | -0.11(-1.68%) |
Jun 17, 2019 | 6.750 | 6.750 | 6.750 | 6.750 | 400 | +0.10(+1.50%) |
Jun 14, 2019 | 6.456 | 6.687 | 6.456 | 6.650 | 2,900 | +0.05(+0.73%) |
Jun 13, 2019 | 6.740 | 6.770 | 6.602 | 6.602 | 5,897 | -0.07(-1.08%) |
Jun 12, 2019 | 6.770 | 6.770 | 6.661 | 6.674 | 1,199 | -0.15(-2.14%) |
Jun 11, 2019 | 6.880 | 6.880 | 6.719 | 6.820 | 4,370 | +0.03(+0.43%) |
Jun 10, 2019 | 6.880 | 6.950 | 6.750 | 6.791 | 8,981 | -0.01(-0.13%) |
Jun 07, 2019 | 6.800 | 6.800 | 6.800 | 6.800 | 500 | +0.01(+0.15%) |
Jun 06, 2019 | 6.500 | 6.790 | 6.400 | 6.790 | 3,195 | +0.25(+3.82%) |
Jun 05, 2019 | 6.324 | 6.550 | 6.251 | 6.540 | 4,463 | +0.39(+6.34%) |
Jun 04, 2019 | 5.600 | 6.180 | 5.600 | 6.150 | 6,209 | +0.55(+9.82%) |