Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.667 | 6.734 | 6.661 | 6.670 | 43,313 | +0.02(+0.30%) |
Sep 27, 2019 | 6.640 | 6.650 | 6.585 | 6.650 | 11,000 | +0.00(+0.00%) |
Sep 26, 2019 | 6.670 | 6.680 | 6.620 | 6.650 | 28,621 | -0.02(-0.30%) |
Sep 25, 2019 | 6.600 | 6.690 | 6.580 | 6.670 | 52,398 | +0.13(+1.99%) |
Sep 24, 2019 | 6.500 | 6.590 | 6.500 | 6.540 | 50,792 | +0.10(+1.54%) |
Sep 23, 2019 | 6.470 | 6.490 | 6.440 | 6.441 | 33,998 | +0.04(+0.64%) |
Sep 20, 2019 | 6.400 | 6.400 | 6.362 | 6.400 | 6,500 | +0.00(+0.00%) |
Sep 19, 2019 | 6.440 | 6.450 | 6.360 | 6.400 | 57,371 | -0.01(-0.12%) |
Sep 18, 2019 | 6.450 | 6.450 | 6.400 | 6.407 | 22,703 | -0.05(-0.81%) |
Sep 17, 2019 | 6.470 | 6.480 | 6.420 | 6.460 | 55,117 | -0.01(-0.22%) |
Sep 16, 2019 | 6.650 | 6.650 | 6.474 | 6.474 | 216,971 | +0.12(+1.95%) |
Sep 13, 2019 | 6.323 | 6.357 | 6.320 | 6.350 | 243,800 | +0.05(+0.79%) |
Sep 12, 2019 | 6.320 | 6.327 | 6.280 | 6.300 | 42,001 | -0.03(-0.40%) |
Sep 11, 2019 | 6.320 | 6.350 | 6.300 | 6.325 | 68,211 | -0.01(-0.24%) |
Sep 10, 2019 | 6.400 | 6.400 | 6.320 | 6.340 | 187,234 | +0.00(+0.00%) |
Sep 09, 2019 | 6.400 | 6.400 | 6.330 | 6.340 | 45,900 | -0.04(-0.55%) |
Sep 06, 2019 | 6.330 | 6.390 | 6.330 | 6.375 | 10,700 | +0.01(+0.16%) |
Sep 05, 2019 | 6.380 | 6.380 | 6.343 | 6.364 | 21,621 | -0.04(-0.63%) |
Sep 04, 2019 | 6.430 | 6.433 | 6.390 | 6.405 | 17,184 | -0.01(-0.23%) |
Sep 03, 2019 | 6.520 | 6.529 | 6.420 | 6.420 | 31,448 | -0.07(-1.08%) |
Aug 30, 2019 | 6.520 | 6.533 | 6.460 | 6.490 | 49,100 | -0.01(-0.15%) |
Aug 29, 2019 | 6.585 | 6.585 | 6.500 | 6.500 | 11,712 | -0.09(-1.37%) |
Aug 28, 2019 | 6.534 | 6.590 | 6.534 | 6.590 | 1,996 | +0.04(+0.68%) |
Aug 27, 2019 | 6.580 | 6.580 | 6.500 | 6.545 | 16,712 | -0.04(-0.68%) |
Aug 26, 2019 | 6.611 | 6.650 | 6.585 | 6.590 | 6,215 | -0.02(-0.31%) |
Aug 23, 2019 | 6.660 | 6.660 | 6.611 | 6.611 | 2,700 | -0.08(-1.19%) |
Aug 22, 2019 | 6.630 | 6.700 | 6.630 | 6.690 | 7,340 | +0.06(+0.90%) |
Aug 21, 2019 | 6.670 | 6.675 | 6.610 | 6.630 | 24,096 | +0.01(+0.15%) |
Aug 20, 2019 | 6.620 | 6.640 | 6.620 | 6.620 | 2,818 | -0.01(-0.13%) |
Aug 19, 2019 | 6.660 | 6.660 | 6.621 | 6.628 | 11,224 | -0.07(-1.07%) |
Aug 16, 2019 | 6.710 | 6.735 | 6.691 | 6.700 | 2,000 | +0.00(+0.01%) |
Aug 15, 2019 | 6.710 | 6.740 | 6.698 | 6.699 | 1,316 | +0.01(+0.14%) |
Aug 14, 2019 | 6.730 | 6.730 | 6.680 | 6.690 | 16,799 | -0.06(-0.89%) |
Aug 13, 2019 | 6.630 | 6.790 | 6.630 | 6.750 | 23,263 | +0.05(+0.75%) |
Aug 12, 2019 | 6.780 | 6.790 | 6.670 | 6.700 | 23,743 | -0.17(-2.47%) |
Aug 09, 2019 | 6.740 | 6.870 | 6.740 | 6.870 | 14,700 | +0.19(+2.84%) |
Aug 08, 2019 | 6.650 | 6.680 | 6.630 | 6.680 | 6,529 | +0.08(+1.21%) |
Aug 07, 2019 | 6.720 | 6.730 | 6.600 | 6.600 | 38,051 | -0.15(-2.15%) |
Aug 06, 2019 | 6.800 | 6.815 | 6.730 | 6.745 | 15,685 | -0.05(-0.80%) |
Aug 05, 2019 | 6.750 | 6.870 | 6.740 | 6.800 | 21,957 | -0.08(-1.22%) |
Aug 02, 2019 | 6.862 | 6.900 | 6.862 | 6.884 | 4,500 | -0.06(-0.81%) |
Aug 01, 2019 | 6.940 | 6.940 | 6.870 | 6.940 | 58,473 | -0.02(-0.28%) |
Jul 31, 2019 | 6.900 | 6.960 | 6.900 | 6.960 | 17,543 | +0.02(+0.29%) |
Jul 30, 2019 | 6.930 | 6.992 | 6.920 | 6.940 | 33,299 | +0.04(+0.58%) |
Jul 29, 2019 | 6.910 | 6.940 | 6.880 | 6.900 | 11,880 | +0.01(+0.15%) |
Jul 26, 2019 | 6.890 | 6.920 | 6.860 | 6.890 | 18,600 | +0.03(+0.44%) |
Jul 25, 2019 | 6.920 | 6.940 | 6.830 | 6.860 | 24,610 | -0.01(-0.15%) |
Jul 24, 2019 | 6.940 | 6.949 | 6.860 | 6.870 | 87,285 | +0.01(+0.22%) |
Jul 23, 2019 | 6.660 | 6.860 | 6.620 | 6.855 | 96,024 | +0.20(+3.01%) |
Jul 22, 2019 | 6.700 | 6.700 | 6.655 | 6.655 | 57,206 | -0.04(-0.60%) |
Jul 19, 2019 | 6.710 | 6.710 | 6.671 | 6.695 | 19,000 | -0.02(-0.30%) |
Jul 18, 2019 | 6.780 | 6.780 | 6.700 | 6.715 | 87,121 | -0.08(-1.20%) |
Jul 17, 2019 | 6.860 | 6.860 | 6.782 | 6.796 | 47,957 | -0.10(-1.50%) |
Jul 16, 2019 | 6.920 | 6.920 | 6.860 | 6.900 | 8,033 | -0.02(-0.29%) |
Jul 15, 2019 | 6.930 | 6.930 | 6.870 | 6.920 | 36,770 | -0.07(-1.07%) |
Jul 12, 2019 | 7.020 | 7.030 | 6.990 | 6.995 | 11,200 | -0.06(-0.78%) |
Jul 11, 2019 | 7.080 | 7.080 | 7.040 | 7.050 | 7,318 | -0.02(-0.28%) |
Jul 10, 2019 | 7.040 | 7.085 | 7.010 | 7.070 | 2,554 | +0.03(+0.49%) |
Jul 09, 2019 | 7.000 | 7.035 | 6.972 | 7.035 | 16,564 | -0.01(-0.15%) |
Jul 08, 2019 | 7.050 | 7.060 | 7.045 | 7.046 | 2,376 | +0.04(+0.63%) |
Jul 05, 2019 | 7.090 | 7.100 | 7.000 | 7.002 | 4,600 | -0.08(-1.07%) |
Jul 03, 2019 | 6.960 | 7.090 | 6.960 | 7.077 | 5,300 | +0.10(+1.39%) |
Jul 02, 2019 | 7.000 | 7.000 | 6.950 | 6.980 | 23,791 | -0.09(-1.28%) |