Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.030 | 7.070 | 6.890 | 7.030 | 109,800 | -0.01(-0.14%) |
Aug 29, 2019 | 6.710 | 7.060 | 6.680 | 7.040 | 127,291 | +0.36(+5.39%) |
Aug 28, 2019 | 6.320 | 6.780 | 6.320 | 6.680 | 80,246 | +0.30(+4.70%) |
Aug 27, 2019 | 6.610 | 6.670 | 6.240 | 6.380 | 102,715 | -0.24(-3.63%) |
Aug 26, 2019 | 6.400 | 6.650 | 6.240 | 6.620 | 76,875 | +0.20(+3.12%) |
Aug 23, 2019 | 6.650 | 6.840 | 6.350 | 6.420 | 114,700 | -0.34(-5.03%) |
Aug 22, 2019 | 6.720 | 6.890 | 6.560 | 6.760 | 53,787 | +0.08(+1.20%) |
Aug 21, 2019 | 6.650 | 6.865 | 6.650 | 6.680 | 85,233 | +0.06(+0.91%) |
Aug 20, 2019 | 6.770 | 7.000 | 6.550 | 6.620 | 74,090 | -0.11(-1.63%) |
Aug 19, 2019 | 7.000 | 7.210 | 6.730 | 6.730 | 134,493 | -0.19(-2.75%) |
Aug 16, 2019 | 6.680 | 6.950 | 6.450 | 6.920 | 107,600 | +0.30(+4.53%) |
Aug 15, 2019 | 6.720 | 6.760 | 6.380 | 6.620 | 120,338 | -0.14(-2.07%) |
Aug 14, 2019 | 6.750 | 6.890 | 6.500 | 6.760 | 229,399 | -0.03(-0.44%) |
Aug 13, 2019 | 6.600 | 7.050 | 6.525 | 6.790 | 119,592 | +0.22(+3.35%) |
Aug 12, 2019 | 6.790 | 7.280 | 6.520 | 6.570 | 427,625 | +0.24(+3.79%) |
Aug 09, 2019 | 6.430 | 6.770 | 6.220 | 6.330 | 211,300 | -0.28(-4.24%) |
Aug 08, 2019 | 6.290 | 6.950 | 6.250 | 6.610 | 419,348 | +0.30(+4.75%) |
Aug 07, 2019 | 6.250 | 6.470 | 6.010 | 6.310 | 66,069 | +0.01(+0.16%) |
Aug 06, 2019 | 6.470 | 6.660 | 6.130 | 6.300 | 87,411 | -0.13(-2.02%) |
Aug 05, 2019 | 6.340 | 6.450 | 6.010 | 6.430 | 183,194 | -0.10(-1.53%) |
Aug 02, 2019 | 6.890 | 6.945 | 6.330 | 6.530 | 170,300 | -0.44(-6.31%) |
Aug 01, 2019 | 6.960 | 7.240 | 6.700 | 6.970 | 318,741 | +0.03(+0.43%) |
Jul 31, 2019 | 7.150 | 7.155 | 6.910 | 6.940 | 92,682 | -0.22(-3.07%) |
Jul 30, 2019 | 6.610 | 7.180 | 6.530 | 7.160 | 109,516 | +0.49(+7.35%) |
Jul 29, 2019 | 6.510 | 6.720 | 6.380 | 6.670 | 74,377 | +0.10(+1.52%) |
Jul 26, 2019 | 6.390 | 6.660 | 6.390 | 6.570 | 90,600 | +0.18(+2.82%) |
Jul 25, 2019 | 6.640 | 6.660 | 6.250 | 6.390 | 117,197 | -0.31(-4.63%) |
Jul 24, 2019 | 6.290 | 6.700 | 6.230 | 6.700 | 153,140 | +0.35(+5.51%) |
Jul 23, 2019 | 6.590 | 6.910 | 6.260 | 6.350 | 301,463 | -0.23(-3.50%) |
Jul 22, 2019 | 7.090 | 7.230 | 6.420 | 6.580 | 537,432 | -0.51(-7.19%) |
Jul 19, 2019 | 7.650 | 7.787 | 7.030 | 7.090 | 342,600 | -0.58(-7.56%) |
Jul 18, 2019 | 7.420 | 7.820 | 7.270 | 7.670 | 223,384 | +0.20(+2.68%) |
Jul 17, 2019 | 7.660 | 7.880 | 7.410 | 7.470 | 246,238 | -0.13(-1.71%) |
Jul 16, 2019 | 7.360 | 7.780 | 7.360 | 7.600 | 205,372 | +0.24(+3.26%) |
Jul 15, 2019 | 7.430 | 7.480 | 7.250 | 7.360 | 270,688 | -0.02(-0.27%) |
Jul 12, 2019 | 7.450 | 7.550 | 7.160 | 7.380 | 815,700 | +0.05(+0.68%) |
Jul 11, 2019 | 6.670 | 7.940 | 6.670 | 7.330 | 1,227,045 | +0.70(+10.56%) |
Jul 10, 2019 | 6.440 | 6.630 | 6.250 | 6.630 | 421,982 | +0.20(+3.11%) |
Jul 09, 2019 | 6.200 | 6.510 | 6.171 | 6.430 | 139,713 | +0.19(+3.04%) |
Jul 08, 2019 | 6.340 | 6.390 | 6.020 | 6.240 | 173,066 | -0.18(-2.80%) |
Jul 05, 2019 | 6.560 | 6.950 | 6.350 | 6.420 | 254,900 | -0.13(-1.98%) |
Jul 03, 2019 | 6.280 | 6.620 | 6.140 | 6.550 | 139,800 | +0.26(+4.13%) |
Jul 02, 2019 | 6.400 | 6.410 | 6.140 | 6.290 | 145,024 | -0.13(-2.02%) |
Jul 01, 2019 | 6.210 | 6.480 | 6.050 | 6.420 | 284,251 | +0.19(+3.05%) |
Jun 28, 2019 | 6.190 | 6.280 | 5.960 | 6.230 | 307,000 | +0.04(+0.65%) |
Jun 27, 2019 | 6.100 | 6.390 | 5.900 | 6.190 | 301,431 | +0.06(+0.98%) |
Jun 26, 2019 | 6.380 | 6.500 | 6.010 | 6.130 | 508,339 | -0.26(-4.07%) |
Jun 25, 2019 | 6.350 | 6.500 | 6.090 | 6.390 | 323,005 | -0.02(-0.31%) |
Jun 24, 2019 | 6.500 | 6.650 | 6.000 | 6.410 | 1,181,967 | -0.45(-6.56%) |
Jun 21, 2019 | 7.260 | 8.520 | 6.530 | 6.860 | 19,777,600 | +1.07(+18.48%) |
Jun 20, 2019 | 5.750 | 5.910 | 5.550 | 5.790 | 250,771 | +0.21(+3.76%) |
Jun 19, 2019 | 5.650 | 5.710 | 5.400 | 5.580 | 209,221 | -0.03(-0.53%) |
Jun 18, 2019 | 5.780 | 5.900 | 5.600 | 5.610 | 363,046 | +0.09(+1.63%) |
Jun 17, 2019 | 5.210 | 5.640 | 4.980 | 5.520 | 337,793 | +0.40(+7.81%) |
Jun 14, 2019 | 4.810 | 5.450 | 4.800 | 5.120 | 714,400 | +0.27(+5.57%) |
Jun 13, 2019 | 4.270 | 4.930 | 4.090 | 4.850 | 757,325 | +0.67(+16.03%) |
Jun 12, 2019 | 4.250 | 4.260 | 3.850 | 4.180 | 915,548 | +0.24(+6.09%) |
Jun 11, 2019 | 4.060 | 4.080 | 3.810 | 3.940 | 579,156 | -0.08(-1.99%) |
Jun 10, 2019 | 4.490 | 4.580 | 3.950 | 4.020 | 631,157 | -0.46(-10.27%) |
Jun 07, 2019 | 5.700 | 5.700 | 4.450 | 4.480 | 1,437,300 | -1.21(-21.27%) |
Jun 06, 2019 | 6.970 | 6.970 | 5.590 | 5.690 | 1,427,778 | -1.12(-16.45%) |
Jun 05, 2019 | 6.820 | 6.850 | 6.500 | 6.810 | 154,726 | +0.00(+0.00%) |
Jun 04, 2019 | 6.820 | 6.830 | 6.510 | 6.810 | 179,403 | +0.00(+0.00%) |