Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.860 | 6.860 | 6.301 | 6.800 | 6,700 | +0.11(+1.64%) |
Aug 29, 2019 | 6.115 | 6.985 | 5.955 | 6.690 | 16,150 | +0.63(+10.40%) |
Aug 28, 2019 | 6.170 | 6.295 | 5.904 | 6.060 | 10,413 | -0.19(-3.04%) |
Aug 27, 2019 | 6.090 | 6.290 | 5.910 | 6.250 | 8,441 | +0.05(+0.81%) |
Aug 26, 2019 | 6.320 | 6.345 | 5.590 | 6.200 | 12,352 | -0.16(-2.52%) |
Aug 23, 2019 | 6.370 | 6.370 | 5.420 | 6.360 | 22,000 | +0.05(+0.79%) |
Aug 22, 2019 | 6.540 | 6.658 | 6.310 | 6.310 | 24,348 | -0.22(-3.37%) |
Aug 21, 2019 | 6.600 | 6.665 | 6.445 | 6.530 | 6,081 | -0.09(-1.36%) |
Aug 20, 2019 | 6.440 | 6.670 | 6.430 | 6.620 | 1,559 | -0.02(-0.30%) |
Aug 19, 2019 | 6.700 | 6.800 | 6.123 | 6.640 | 36,762 | -0.04(-0.60%) |
Aug 16, 2019 | 6.940 | 7.100 | 6.660 | 6.680 | 3,500 | -0.32(-4.57%) |
Aug 15, 2019 | 7.020 | 7.100 | 6.630 | 7.000 | 14,927 | -0.02(-0.28%) |
Aug 14, 2019 | 6.590 | 7.200 | 6.590 | 7.020 | 14,178 | -0.17(-2.36%) |
Aug 13, 2019 | 6.900 | 7.490 | 6.600 | 7.190 | 10,585 | +0.24(+3.45%) |
Aug 12, 2019 | 6.750 | 7.000 | 6.650 | 6.950 | 10,344 | +0.17(+2.51%) |
Aug 09, 2019 | 6.624 | 6.788 | 6.603 | 6.780 | 4,000 | +0.01(+0.15%) |
Aug 08, 2019 | 6.790 | 6.880 | 6.560 | 6.770 | 12,325 | +0.03(+0.45%) |
Aug 07, 2019 | 6.700 | 6.768 | 6.550 | 6.740 | 6,125 | -0.11(-1.61%) |
Aug 06, 2019 | 6.710 | 6.988 | 6.710 | 6.850 | 3,379 | +0.15(+2.24%) |
Aug 05, 2019 | 6.720 | 7.010 | 6.700 | 6.700 | 10,514 | -0.11(-1.62%) |
Aug 02, 2019 | 7.310 | 7.310 | 6.700 | 6.810 | 9,100 | -0.26(-3.68%) |
Aug 01, 2019 | 6.854 | 8.000 | 6.854 | 7.070 | 5,317 | -0.04(-0.56%) |
Jul 31, 2019 | 6.820 | 7.200 | 6.820 | 7.110 | 13,404 | +0.21(+3.04%) |
Jul 30, 2019 | 7.070 | 7.199 | 6.804 | 6.900 | 9,895 | -0.22(-3.09%) |
Jul 29, 2019 | 6.950 | 7.170 | 6.800 | 7.120 | 18,239 | +0.35(+5.17%) |
Jul 26, 2019 | 7.000 | 7.000 | 6.700 | 6.770 | 13,300 | +0.05(+0.74%) |
Jul 25, 2019 | 6.810 | 7.020 | 6.678 | 6.720 | 12,501 | -0.08(-1.18%) |
Jul 24, 2019 | 6.700 | 7.312 | 6.700 | 6.800 | 19,471 | -0.02(-0.29%) |
Jul 23, 2019 | 7.250 | 7.803 | 6.690 | 6.820 | 27,900 | -0.39(-5.41%) |
Jul 22, 2019 | 7.850 | 8.250 | 6.810 | 7.210 | 23,434 | -0.62(-7.92%) |
Jul 19, 2019 | 7.880 | 8.716 | 7.300 | 7.830 | 28,300 | +0.00(+0.00%) |
Jul 18, 2019 | 7.710 | 8.200 | 7.710 | 7.830 | 18,890 | -0.14(-1.76%) |
Jul 17, 2019 | 8.040 | 8.200 | 7.720 | 7.970 | 12,318 | -0.05(-0.62%) |
Jul 16, 2019 | 8.190 | 8.470 | 8.000 | 8.020 | 15,901 | -0.27(-3.26%) |
Jul 15, 2019 | 8.700 | 8.800 | 8.030 | 8.290 | 19,179 | -0.31(-3.60%) |
Jul 12, 2019 | 8.110 | 8.750 | 8.053 | 8.600 | 38,600 | +0.56(+6.97%) |
Jul 11, 2019 | 7.800 | 8.320 | 7.800 | 8.040 | 34,197 | +0.27(+3.47%) |
Jul 10, 2019 | 7.880 | 8.390 | 7.710 | 7.770 | 33,134 | -0.11(-1.40%) |
Jul 09, 2019 | 8.110 | 8.183 | 7.610 | 7.880 | 41,251 | -0.27(-3.31%) |
Jul 08, 2019 | 8.060 | 8.460 | 7.950 | 8.150 | 43,348 | +0.14(+1.75%) |
Jul 05, 2019 | 8.700 | 9.120 | 8.000 | 8.010 | 66,100 | -0.61(-7.08%) |
Jul 03, 2019 | 9.100 | 9.416 | 8.620 | 8.620 | 26,200 | -0.48(-5.27%) |
Jul 02, 2019 | 9.610 | 9.710 | 8.750 | 9.100 | 36,739 | -0.50(-5.21%) |
Jul 01, 2019 | 10.08 | 10.31 | 8.960 | 9.600 | 49,402 | -0.36(-3.61%) |
Jun 28, 2019 | 10.08 | 10.36 | 9.611 | 9.960 | 38,500 | -0.10(-0.99%) |
Jun 27, 2019 | 9.900 | 10.18 | 9.823 | 10.06 | 9,122 | +0.25(+2.55%) |
Jun 26, 2019 | 9.900 | 10.35 | 9.810 | 9.810 | 9,364 | -0.06(-0.61%) |
Jun 25, 2019 | 10.00 | 10.66 | 9.600 | 9.870 | 25,134 | -0.10(-1.00%) |
Jun 24, 2019 | 9.500 | 10.61 | 9.035 | 9.970 | 48,052 | +0.39(+4.07%) |
Jun 21, 2019 | 10.38 | 11.06 | 9.520 | 9.580 | 72,700 | -0.89(-8.50%) |
Jun 20, 2019 | 10.44 | 10.78 | 9.958 | 10.47 | 73,878 | -0.27(-2.51%) |
Jun 19, 2019 | 10.80 | 11.08 | 10.01 | 10.74 | 15,557 | -0.16(-1.47%) |
Jun 18, 2019 | 10.99 | 11.13 | 10.87 | 10.90 | 31,262 | -0.02(-0.18%) |
Jun 17, 2019 | 10.82 | 11.40 | 10.69 | 10.92 | 61,450 | +0.10(+0.92%) |
Jun 14, 2019 | 10.62 | 10.93 | 9.850 | 10.82 | 42,300 | +0.17(+1.60%) |
Jun 13, 2019 | 10.74 | 11.00 | 10.51 | 10.65 | 20,385 | -0.14(-1.30%) |
Jun 12, 2019 | 11.00 | 11.73 | 10.65 | 10.79 | 64,848 | -0.33(-2.97%) |
Jun 11, 2019 | 10.82 | 11.23 | 9.810 | 11.12 | 30,278 | +0.36(+3.35%) |
Jun 10, 2019 | 10.54 | 11.21 | 9.610 | 10.76 | 133,119 | +0.24(+2.28%) |
Jun 07, 2019 | 11.59 | 11.59 | 9.100 | 10.52 | 254,000 | -0.96(-8.36%) |
Jun 06, 2019 | 11.72 | 11.89 | 11.45 | 11.48 | 35,497 | -0.22(-1.88%) |
Jun 05, 2019 | 11.60 | 11.89 | 11.51 | 11.70 | 34,042 | -0.16(-1.35%) |
Jun 04, 2019 | 11.50 | 12.05 | 11.50 | 11.86 | 60,256 | +0.26(+2.24%) |