Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.250 | 7.250 | 6.990 | 7.180 | 86,100 | -0.03(-0.42%) |
Aug 29, 2019 | 7.250 | 7.250 | 7.130 | 7.210 | 102,551 | +0.05(+0.70%) |
Aug 28, 2019 | 6.560 | 7.180 | 6.540 | 7.160 | 145,950 | +0.59(+8.98%) |
Aug 27, 2019 | 6.680 | 6.795 | 6.360 | 6.570 | 443,448 | -0.04(-0.61%) |
Aug 26, 2019 | 6.870 | 6.870 | 6.570 | 6.610 | 291,034 | -0.19(-2.79%) |
Aug 23, 2019 | 6.890 | 6.970 | 6.760 | 6.800 | 98,400 | -0.11(-1.59%) |
Aug 22, 2019 | 6.960 | 7.050 | 6.850 | 6.910 | 77,990 | -0.03(-0.43%) |
Aug 21, 2019 | 6.920 | 7.000 | 6.840 | 6.940 | 157,951 | +0.11(+1.61%) |
Aug 20, 2019 | 6.890 | 6.935 | 6.790 | 6.830 | 132,584 | -0.09(-1.30%) |
Aug 19, 2019 | 7.190 | 7.190 | 6.880 | 6.920 | 98,920 | -0.15(-2.12%) |
Aug 16, 2019 | 6.940 | 7.120 | 6.940 | 7.070 | 83,100 | +0.19(+2.76%) |
Aug 15, 2019 | 7.000 | 7.000 | 6.810 | 6.880 | 74,572 | -0.09(-1.29%) |
Aug 14, 2019 | 6.990 | 7.050 | 6.850 | 6.970 | 138,278 | -0.13(-1.83%) |
Aug 13, 2019 | 7.000 | 7.170 | 6.950 | 7.100 | 94,047 | +0.09(+1.28%) |
Aug 12, 2019 | 7.120 | 7.205 | 6.970 | 7.010 | 80,247 | -0.19(-2.64%) |
Aug 09, 2019 | 7.200 | 7.290 | 7.030 | 7.200 | 69,200 | -0.04(-0.55%) |
Aug 08, 2019 | 7.050 | 7.270 | 6.960 | 7.240 | 183,517 | +0.26(+3.72%) |
Aug 07, 2019 | 6.860 | 7.020 | 6.770 | 6.980 | 184,084 | +0.02(+0.29%) |
Aug 06, 2019 | 7.100 | 7.300 | 6.900 | 6.960 | 260,159 | -0.13(-1.83%) |
Aug 05, 2019 | 7.160 | 7.210 | 7.050 | 7.090 | 158,945 | -0.28(-3.80%) |
Aug 02, 2019 | 7.470 | 7.540 | 7.260 | 7.370 | 153,900 | -0.17(-2.25%) |
Aug 01, 2019 | 7.710 | 7.890 | 7.490 | 7.540 | 162,149 | -0.20(-2.58%) |
Jul 31, 2019 | 7.860 | 7.980 | 7.610 | 7.740 | 336,583 | -0.10(-1.28%) |
Jul 30, 2019 | 7.830 | 7.940 | 7.800 | 7.840 | 93,910 | -0.07(-0.88%) |
Jul 29, 2019 | 8.050 | 8.080 | 7.900 | 7.910 | 92,942 | -0.19(-2.35%) |
Jul 26, 2019 | 7.990 | 8.160 | 7.960 | 8.100 | 121,600 | +0.14(+1.76%) |
Jul 25, 2019 | 8.120 | 8.120 | 7.850 | 7.960 | 123,981 | -0.16(-1.97%) |
Jul 24, 2019 | 7.890 | 8.190 | 7.890 | 8.120 | 123,837 | +0.19(+2.40%) |
Jul 23, 2019 | 7.970 | 7.970 | 7.825 | 7.930 | 82,371 | +0.03(+0.38%) |
Jul 22, 2019 | 7.860 | 8.030 | 7.830 | 7.900 | 63,518 | +0.04(+0.51%) |
Jul 19, 2019 | 7.860 | 8.010 | 7.850 | 7.860 | 69,300 | +0.00(+0.00%) |
Jul 18, 2019 | 7.900 | 8.060 | 7.840 | 7.860 | 92,950 | -0.04(-0.51%) |
Jul 17, 2019 | 7.860 | 8.030 | 7.840 | 7.900 | 189,901 | +0.04(+0.51%) |
Jul 16, 2019 | 8.090 | 8.100 | 7.845 | 7.860 | 163,059 | -0.25(-3.08%) |
Jul 15, 2019 | 8.010 | 8.150 | 7.930 | 8.110 | 130,303 | +0.12(+1.50%) |
Jul 12, 2019 | 8.010 | 8.140 | 7.960 | 7.990 | 72,200 | -0.05(-0.62%) |
Jul 11, 2019 | 8.030 | 8.130 | 7.940 | 8.040 | 69,567 | +0.00(+0.00%) |
Jul 10, 2019 | 7.890 | 8.050 | 7.880 | 8.040 | 90,505 | +0.16(+2.03%) |
Jul 09, 2019 | 7.700 | 7.900 | 7.700 | 7.880 | 82,677 | +0.23(+3.01%) |
Jul 08, 2019 | 7.950 | 7.950 | 7.570 | 7.650 | 192,930 | -0.33(-4.14%) |
Jul 05, 2019 | 8.000 | 8.070 | 7.810 | 7.980 | 80,700 | -0.08(-0.99%) |
Jul 03, 2019 | 8.000 | 8.130 | 7.930 | 8.060 | 47,500 | +0.10(+1.26%) |
Jul 02, 2019 | 8.070 | 8.070 | 7.850 | 7.960 | 117,840 | -0.18(-2.21%) |
Jul 01, 2019 | 8.320 | 8.320 | 8.020 | 8.140 | 132,410 | +0.00(+0.00%) |
Jun 28, 2019 | 7.890 | 8.255 | 7.832 | 8.140 | 705,400 | +0.31(+3.96%) |
Jun 27, 2019 | 7.880 | 8.010 | 7.730 | 7.830 | 176,729 | +0.02(+0.26%) |
Jun 26, 2019 | 7.870 | 7.926 | 7.710 | 7.810 | 117,345 | +0.00(+0.00%) |
Jun 25, 2019 | 8.160 | 8.160 | 7.740 | 7.810 | 182,825 | -0.36(-4.41%) |
Jun 24, 2019 | 8.490 | 8.540 | 8.080 | 8.170 | 162,299 | -0.38(-4.44%) |
Jun 21, 2019 | 8.820 | 8.860 | 8.470 | 8.550 | 160,700 | -0.34(-3.82%) |
Jun 20, 2019 | 8.910 | 9.120 | 8.740 | 8.890 | 90,715 | +0.11(+1.25%) |
Jun 19, 2019 | 8.610 | 8.810 | 8.540 | 8.780 | 102,058 | +0.15(+1.74%) |
Jun 18, 2019 | 8.490 | 8.720 | 8.490 | 8.630 | 136,070 | +0.21(+2.49%) |
Jun 17, 2019 | 8.260 | 8.460 | 8.180 | 8.420 | 110,015 | +0.19(+2.31%) |
Jun 14, 2019 | 8.090 | 8.280 | 8.040 | 8.230 | 100,200 | +0.12(+1.48%) |
Jun 13, 2019 | 8.120 | 8.230 | 8.020 | 8.110 | 161,476 | +0.07(+0.87%) |
Jun 12, 2019 | 8.000 | 8.190 | 7.910 | 8.040 | 124,667 | -0.05(-0.62%) |
Jun 11, 2019 | 8.150 | 8.340 | 8.040 | 8.090 | 158,898 | +0.04(+0.50%) |
Jun 10, 2019 | 8.170 | 8.400 | 8.020 | 8.050 | 169,105 | -0.11(-1.35%) |
Jun 07, 2019 | 8.110 | 8.475 | 8.110 | 8.160 | 211,200 | +0.11(+1.37%) |
Jun 06, 2019 | 7.890 | 8.120 | 7.890 | 8.050 | 146,027 | +0.10(+1.26%) |
Jun 05, 2019 | 7.740 | 7.980 | 7.420 | 7.950 | 199,639 | +0.27(+3.52%) |
Jun 04, 2019 | 7.430 | 7.730 | 7.320 | 7.680 | 196,970 | +0.33(+4.49%) |