Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.210 | 6.350 | 6.150 | 6.170 | 19,600 | -0.14(-2.22%) |
Aug 29, 2019 | 6.280 | 6.470 | 6.120 | 6.310 | 45,299 | -0.24(-3.66%) |
Aug 28, 2019 | 6.370 | 6.550 | 6.310 | 6.550 | 14,053 | +0.27(+4.30%) |
Aug 27, 2019 | 6.800 | 6.890 | 5.940 | 6.280 | 65,208 | -0.57(-8.32%) |
Aug 26, 2019 | 6.810 | 6.870 | 6.520 | 6.850 | 28,382 | +0.17(+2.54%) |
Aug 23, 2019 | 6.600 | 6.795 | 6.520 | 6.680 | 14,900 | -0.03(-0.45%) |
Aug 22, 2019 | 7.080 | 7.080 | 6.410 | 6.710 | 43,861 | -0.30(-4.28%) |
Aug 21, 2019 | 6.600 | 7.300 | 6.600 | 7.010 | 70,251 | +0.41(+6.21%) |
Aug 20, 2019 | 6.460 | 6.600 | 6.360 | 6.600 | 25,265 | +0.26(+4.10%) |
Aug 19, 2019 | 6.100 | 6.720 | 6.033 | 6.340 | 69,633 | +0.26(+4.28%) |
Aug 16, 2019 | 6.150 | 6.160 | 6.020 | 6.080 | 28,100 | +0.03(+0.50%) |
Aug 15, 2019 | 6.150 | 6.210 | 5.870 | 6.050 | 49,836 | -0.05(-0.82%) |
Aug 14, 2019 | 6.310 | 6.310 | 5.974 | 6.100 | 54,501 | -0.31(-4.76%) |
Aug 13, 2019 | 6.400 | 6.450 | 6.310 | 6.405 | 26,872 | +0.02(+0.23%) |
Aug 12, 2019 | 6.550 | 6.550 | 6.330 | 6.390 | 24,191 | -0.17(-2.59%) |
Aug 09, 2019 | 6.600 | 6.640 | 6.410 | 6.560 | 19,400 | -0.05(-0.76%) |
Aug 08, 2019 | 6.650 | 6.710 | 6.510 | 6.610 | 35,136 | +0.12(+1.85%) |
Aug 07, 2019 | 6.590 | 6.650 | 6.490 | 6.490 | 11,649 | -0.16(-2.41%) |
Aug 06, 2019 | 6.750 | 6.755 | 6.310 | 6.650 | 33,118 | +0.00(+0.00%) |
Aug 05, 2019 | 6.810 | 6.810 | 6.550 | 6.650 | 59,807 | -0.25(-3.69%) |
Aug 02, 2019 | 6.840 | 6.930 | 6.720 | 6.905 | 42,000 | +0.08(+1.10%) |
Aug 01, 2019 | 7.090 | 7.220 | 6.800 | 6.830 | 61,042 | -0.25(-3.53%) |
Jul 31, 2019 | 7.370 | 7.410 | 7.080 | 7.080 | 23,148 | -0.31(-4.19%) |
Jul 30, 2019 | 7.150 | 7.470 | 7.020 | 7.390 | 33,248 | +0.25(+3.50%) |
Jul 29, 2019 | 6.830 | 7.200 | 6.830 | 7.140 | 41,807 | +0.32(+4.69%) |
Jul 26, 2019 | 6.730 | 6.890 | 6.700 | 6.820 | 14,900 | +0.01(+0.15%) |
Jul 25, 2019 | 7.030 | 7.120 | 6.720 | 6.810 | 34,820 | -0.29(-4.08%) |
Jul 24, 2019 | 7.060 | 7.170 | 6.900 | 7.100 | 19,785 | +0.00(+0.00%) |
Jul 23, 2019 | 7.150 | 7.240 | 6.870 | 7.100 | 37,375 | -0.04(-0.56%) |
Jul 22, 2019 | 7.120 | 7.290 | 7.100 | 7.140 | 45,943 | +0.03(+0.42%) |
Jul 19, 2019 | 7.200 | 7.440 | 7.080 | 7.110 | 42,200 | -0.20(-2.74%) |
Jul 18, 2019 | 7.450 | 7.510 | 7.210 | 7.310 | 36,968 | -0.10(-1.35%) |
Jul 17, 2019 | 7.500 | 7.500 | 7.300 | 7.410 | 21,899 | -0.02(-0.27%) |
Jul 16, 2019 | 7.430 | 7.680 | 7.380 | 7.430 | 41,034 | -0.02(-0.27%) |
Jul 15, 2019 | 7.560 | 7.750 | 7.310 | 7.450 | 48,180 | -0.04(-0.53%) |
Jul 12, 2019 | 7.600 | 7.680 | 7.410 | 7.490 | 39,000 | -0.11(-1.45%) |
Jul 11, 2019 | 7.660 | 7.810 | 7.420 | 7.600 | 47,252 | -0.10(-1.30%) |
Jul 10, 2019 | 7.790 | 7.790 | 7.520 | 7.700 | 55,649 | +0.12(+1.58%) |
Jul 09, 2019 | 7.450 | 7.660 | 7.300 | 7.580 | 83,100 | +0.14(+1.88%) |
Jul 08, 2019 | 7.470 | 7.700 | 7.346 | 7.440 | 71,319 | -0.02(-0.27%) |
Jul 05, 2019 | 7.530 | 7.700 | 7.447 | 7.460 | 45,200 | -0.04(-0.53%) |
Jul 03, 2019 | 7.560 | 7.870 | 7.500 | 7.500 | 41,700 | -0.04(-0.53%) |
Jul 02, 2019 | 7.650 | 7.650 | 7.351 | 7.540 | 52,598 | -0.14(-1.82%) |
Jul 01, 2019 | 8.190 | 8.190 | 7.610 | 7.680 | 57,423 | -0.39(-4.83%) |
Jun 28, 2019 | 7.890 | 8.110 | 7.630 | 8.070 | 113,300 | +0.27(+3.46%) |
Jun 27, 2019 | 7.910 | 8.150 | 7.630 | 7.800 | 134,336 | +0.19(+2.50%) |
Jun 26, 2019 | 7.580 | 7.770 | 7.400 | 7.610 | 52,423 | +0.13(+1.74%) |
Jun 25, 2019 | 7.760 | 7.800 | 7.330 | 7.480 | 78,381 | -0.23(-2.98%) |
Jun 24, 2019 | 8.100 | 8.140 | 7.510 | 7.710 | 144,373 | +0.12(+1.58%) |
Jun 21, 2019 | 7.700 | 7.880 | 7.296 | 7.590 | 159,900 | +0.10(+1.34%) |
Jun 20, 2019 | 7.300 | 7.680 | 7.200 | 7.490 | 191,457 | +0.65(+9.50%) |
Jun 19, 2019 | 6.490 | 6.930 | 6.400 | 6.840 | 74,982 | +0.39(+6.05%) |
Jun 18, 2019 | 6.270 | 6.490 | 6.169 | 6.450 | 61,702 | +0.40(+6.61%) |
Jun 17, 2019 | 5.870 | 6.190 | 5.850 | 6.050 | 31,832 | +0.16(+2.72%) |
Jun 14, 2019 | 5.950 | 6.130 | 5.830 | 5.890 | 41,600 | -0.06(-1.01%) |
Jun 13, 2019 | 6.000 | 6.020 | 5.890 | 5.950 | 54,465 | +0.05(+0.85%) |
Jun 12, 2019 | 5.980 | 6.170 | 5.670 | 5.900 | 46,024 | +0.04(+0.68%) |
Jun 11, 2019 | 6.000 | 6.000 | 5.670 | 5.860 | 77,524 | -0.09(-1.51%) |
Jun 10, 2019 | 6.140 | 6.170 | 5.864 | 5.950 | 100,235 | -0.15(-2.46%) |
Jun 07, 2019 | 6.170 | 6.300 | 5.950 | 6.100 | 87,400 | -0.04(-0.65%) |
Jun 06, 2019 | 6.180 | 6.400 | 6.000 | 6.140 | 96,182 | -0.04(-0.65%) |
Jun 05, 2019 | 6.540 | 6.600 | 6.170 | 6.180 | 88,224 | -0.35(-5.36%) |
Jun 04, 2019 | 6.550 | 6.720 | 6.450 | 6.530 | 93,487 | -0.14(-2.10%) |