Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.440 | 6.498 | 6.030 | 6.210 | 823,300 | -0.19(-2.97%) |
Aug 29, 2019 | 6.090 | 6.430 | 6.050 | 6.400 | 859,086 | +0.33(+5.44%) |
Aug 28, 2019 | 5.900 | 6.140 | 5.820 | 6.070 | 674,886 | +0.15(+2.53%) |
Aug 27, 2019 | 6.190 | 6.370 | 5.860 | 5.920 | 884,762 | -0.26(-4.21%) |
Aug 26, 2019 | 6.080 | 6.190 | 5.890 | 6.180 | 904,454 | +0.17(+2.83%) |
Aug 23, 2019 | 6.250 | 6.350 | 5.920 | 6.010 | 1,286,200 | -0.28(-4.45%) |
Aug 22, 2019 | 6.730 | 6.790 | 6.280 | 6.290 | 1,930,625 | -0.47(-6.95%) |
Aug 21, 2019 | 6.760 | 6.870 | 6.640 | 6.760 | 925,010 | +0.08(+1.20%) |
Aug 20, 2019 | 6.820 | 6.820 | 6.620 | 6.680 | 711,397 | -0.16(-2.34%) |
Aug 19, 2019 | 6.940 | 6.960 | 6.780 | 6.840 | 952,273 | +0.00(+0.00%) |
Aug 16, 2019 | 6.600 | 6.910 | 6.560 | 6.840 | 919,000 | +0.29(+4.43%) |
Aug 15, 2019 | 6.910 | 6.910 | 6.550 | 6.550 | 961,417 | -0.36(-5.21%) |
Aug 14, 2019 | 7.100 | 7.200 | 6.870 | 6.910 | 1,056,228 | -0.28(-3.89%) |
Aug 13, 2019 | 7.070 | 7.410 | 7.060 | 7.190 | 717,067 | +0.06(+0.84%) |
Aug 12, 2019 | 7.090 | 7.500 | 7.030 | 7.130 | 1,266,375 | -0.06(-0.83%) |
Aug 09, 2019 | 6.800 | 7.245 | 6.750 | 7.190 | 1,175,600 | +0.29(+4.20%) |
Aug 08, 2019 | 6.680 | 6.910 | 6.670 | 6.900 | 1,051,902 | +0.25(+3.76%) |
Aug 07, 2019 | 6.650 | 6.720 | 6.330 | 6.650 | 860,291 | -0.01(-0.15%) |
Aug 06, 2019 | 6.610 | 6.740 | 6.240 | 6.660 | 1,210,230 | +0.15(+2.30%) |
Aug 05, 2019 | 6.950 | 6.970 | 6.440 | 6.510 | 1,952,616 | -0.57(-8.05%) |
Aug 02, 2019 | 7.260 | 7.400 | 7.020 | 7.080 | 989,300 | -0.25(-3.41%) |
Aug 01, 2019 | 7.530 | 7.650 | 7.250 | 7.330 | 967,310 | -0.16(-2.14%) |
Jul 31, 2019 | 7.630 | 7.980 | 7.470 | 7.490 | 1,056,751 | -0.14(-1.83%) |
Jul 30, 2019 | 7.330 | 7.640 | 7.250 | 7.630 | 787,232 | +0.23(+3.11%) |
Jul 29, 2019 | 7.330 | 7.440 | 7.120 | 7.400 | 683,408 | +0.07(+0.95%) |
Jul 26, 2019 | 7.080 | 7.350 | 7.070 | 7.330 | 815,300 | +0.28(+3.97%) |
Jul 25, 2019 | 7.640 | 7.640 | 7.020 | 7.050 | 1,594,869 | -0.60(-7.84%) |
Jul 24, 2019 | 7.520 | 7.660 | 7.420 | 7.650 | 687,307 | +0.09(+1.19%) |
Jul 23, 2019 | 7.620 | 7.760 | 7.480 | 7.560 | 832,817 | -0.02(-0.26%) |
Jul 22, 2019 | 7.800 | 7.800 | 7.390 | 7.580 | 951,799 | -0.16(-2.07%) |
Jul 19, 2019 | 7.970 | 7.980 | 7.740 | 7.740 | 972,300 | -0.23(-2.89%) |
Jul 18, 2019 | 7.800 | 7.990 | 7.670 | 7.970 | 979,524 | +0.17(+2.18%) |
Jul 17, 2019 | 7.950 | 7.950 | 7.670 | 7.800 | 850,588 | -0.08(-1.02%) |
Jul 16, 2019 | 7.900 | 8.010 | 7.770 | 7.880 | 743,103 | -0.05(-0.63%) |
Jul 15, 2019 | 8.010 | 8.020 | 7.720 | 7.930 | 783,688 | -0.07(-0.88%) |
Jul 12, 2019 | 7.970 | 8.170 | 7.845 | 8.000 | 939,600 | +0.04(+0.50%) |
Jul 11, 2019 | 8.160 | 8.160 | 7.870 | 7.960 | 960,507 | -0.19(-2.33%) |
Jul 10, 2019 | 8.260 | 8.260 | 7.780 | 8.150 | 1,370,510 | -0.08(-0.97%) |
Jul 09, 2019 | 8.270 | 8.410 | 8.090 | 8.230 | 2,008,299 | -0.06(-0.72%) |
Jul 08, 2019 | 8.530 | 8.710 | 8.290 | 8.290 | 1,808,608 | -0.28(-3.27%) |
Jul 05, 2019 | 8.920 | 9.050 | 8.535 | 8.570 | 1,381,800 | -0.42(-4.67%) |
Jul 03, 2019 | 8.800 | 8.990 | 8.700 | 8.990 | 754,400 | +0.23(+2.63%) |
Jul 02, 2019 | 9.060 | 9.100 | 8.430 | 8.760 | 1,809,599 | -0.26(-2.88%) |
Jul 01, 2019 | 8.850 | 9.380 | 8.370 | 9.020 | 3,238,552 | +0.37(+4.28%) |
Jun 28, 2019 | 7.920 | 8.780 | 7.770 | 8.650 | 5,556,500 | +0.67(+8.40%) |
Jun 27, 2019 | 7.150 | 8.020 | 7.150 | 7.980 | 2,877,972 | +1.00(+14.33%) |
Jun 26, 2019 | 6.910 | 7.125 | 6.810 | 6.980 | 1,317,636 | +0.15(+2.20%) |
Jun 25, 2019 | 7.000 | 7.080 | 6.820 | 6.830 | 788,592 | -0.10(-1.44%) |
Jun 24, 2019 | 7.250 | 7.460 | 6.920 | 6.930 | 1,195,935 | -0.32(-4.41%) |
Jun 21, 2019 | 7.370 | 7.420 | 6.980 | 7.250 | 3,687,600 | -0.11(-1.49%) |
Jun 20, 2019 | 7.780 | 7.820 | 7.310 | 7.360 | 990,706 | -0.32(-4.17%) |
Jun 19, 2019 | 7.750 | 7.760 | 7.500 | 7.680 | 1,374,080 | -0.09(-1.16%) |
Jun 18, 2019 | 7.460 | 7.870 | 7.450 | 7.770 | 1,213,546 | +0.31(+4.16%) |
Jun 17, 2019 | 7.350 | 7.660 | 7.250 | 7.460 | 1,894,908 | +0.20(+2.75%) |
Jun 14, 2019 | 7.080 | 7.320 | 6.970 | 7.260 | 1,071,200 | +0.14(+1.97%) |
Jun 13, 2019 | 6.930 | 7.120 | 6.890 | 7.120 | 1,053,114 | +0.22(+3.19%) |
Jun 12, 2019 | 7.130 | 7.204 | 6.860 | 6.900 | 708,827 | -0.24(-3.36%) |
Jun 11, 2019 | 7.340 | 7.340 | 6.970 | 7.140 | 1,099,731 | -0.03(-0.42%) |
Jun 10, 2019 | 7.520 | 7.600 | 7.160 | 7.170 | 780,006 | -0.29(-3.89%) |
Jun 07, 2019 | 7.040 | 7.520 | 7.010 | 7.460 | 1,861,600 | +0.41(+5.82%) |
Jun 06, 2019 | 7.080 | 7.120 | 6.820 | 7.050 | 1,451,765 | -0.04(-0.56%) |
Jun 05, 2019 | 6.830 | 7.170 | 6.670 | 7.090 | 2,550,767 | +0.33(+4.88%) |
Jun 04, 2019 | 6.600 | 6.760 | 6.390 | 6.760 | 1,107,113 | +0.27(+4.16%) |