Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.090 | 6.090 | 6.040 | 6.050 | 6,500 | +0.00(+0.00%) |
Aug 29, 2019 | 6.010 | 6.050 | 6.010 | 6.050 | 4,585 | +0.07(+1.17%) |
Aug 28, 2019 | 5.880 | 6.040 | 5.880 | 5.980 | 13,011 | +0.14(+2.40%) |
Aug 27, 2019 | 5.840 | 5.930 | 5.840 | 5.840 | 24,399 | -0.03(-0.43%) |
Aug 26, 2019 | 5.920 | 5.920 | 5.860 | 5.865 | 9,707 | -0.02(-0.42%) |
Aug 23, 2019 | 5.930 | 5.960 | 5.849 | 5.890 | 23,600 | -0.08(-1.34%) |
Aug 22, 2019 | 6.000 | 6.000 | 5.950 | 5.970 | 7,572 | -0.02(-0.33%) |
Aug 21, 2019 | 6.040 | 6.050 | 5.990 | 5.990 | 2,128 | +0.01(+0.17%) |
Aug 20, 2019 | 6.060 | 6.060 | 5.969 | 5.980 | 4,112 | -0.05(-0.83%) |
Aug 19, 2019 | 5.950 | 6.040 | 5.950 | 6.030 | 7,455 | +0.11(+1.86%) |
Aug 16, 2019 | 5.820 | 5.950 | 5.820 | 5.920 | 6,300 | +0.07(+1.20%) |
Aug 15, 2019 | 5.880 | 5.880 | 5.807 | 5.850 | 7,668 | -0.06(-1.02%) |
Aug 14, 2019 | 5.960 | 5.960 | 5.858 | 5.910 | 14,825 | -0.17(-2.80%) |
Aug 13, 2019 | 6.057 | 6.129 | 6.040 | 6.080 | 2,672 | +0.04(+0.66%) |
Aug 12, 2019 | 6.130 | 6.130 | 6.020 | 6.040 | 1,134 | -0.07(-1.09%) |
Aug 09, 2019 | 6.170 | 6.170 | 6.089 | 6.106 | 3,900 | -0.00(-0.06%) |
Aug 08, 2019 | 6.060 | 6.110 | 6.040 | 6.110 | 3,351 | +0.03(+0.49%) |
Aug 07, 2019 | 6.000 | 6.080 | 5.940 | 6.080 | 5,261 | -0.01(-0.25%) |
Aug 06, 2019 | 6.150 | 6.150 | 6.030 | 6.095 | 9,262 | -0.08(-1.22%) |
Aug 05, 2019 | 6.290 | 6.290 | 6.140 | 6.170 | 9,733 | -0.24(-3.74%) |
Aug 02, 2019 | 6.460 | 6.460 | 6.390 | 6.410 | 3,200 | -0.06(-0.93%) |
Aug 01, 2019 | 6.558 | 6.558 | 6.470 | 6.470 | 6,363 | -0.17(-2.50%) |
Jul 31, 2019 | 6.630 | 6.680 | 6.610 | 6.636 | 9,658 | +0.05(+0.70%) |
Jul 30, 2019 | 6.570 | 6.600 | 6.473 | 6.590 | 2,262 | +0.05(+0.76%) |
Jul 29, 2019 | 6.630 | 6.630 | 6.520 | 6.540 | 1,844 | -0.04(-0.61%) |
Jul 26, 2019 | 6.670 | 6.670 | 6.530 | 6.580 | 8,200 | -0.10(-1.50%) |
Jul 25, 2019 | 6.720 | 6.740 | 6.670 | 6.680 | 7,638 | -0.08(-1.16%) |
Jul 24, 2019 | 6.770 | 6.770 | 6.750 | 6.758 | 6,688 | +0.01(+0.12%) |
Jul 23, 2019 | 6.770 | 6.792 | 6.730 | 6.750 | 5,661 | -0.04(-0.59%) |
Jul 22, 2019 | 6.770 | 6.810 | 6.760 | 6.790 | 1,446 | +0.03(+0.45%) |
Jul 19, 2019 | 6.770 | 6.777 | 6.720 | 6.760 | 7,900 | -0.01(-0.15%) |
Jul 18, 2019 | 6.860 | 6.860 | 6.760 | 6.770 | 5,274 | -0.10(-1.46%) |
Jul 17, 2019 | 6.950 | 6.950 | 6.870 | 6.870 | 2,600 | -0.08(-1.15%) |
Jul 16, 2019 | 7.100 | 7.100 | 6.950 | 6.950 | 11,471 | -0.15(-2.11%) |
Jul 15, 2019 | 7.150 | 7.150 | 7.080 | 7.100 | 11,063 | -0.01(-0.19%) |
Jul 12, 2019 | 7.070 | 7.113 | 7.070 | 7.113 | 400 | +0.00(+0.05%) |
Jul 11, 2019 | 7.130 | 7.130 | 7.110 | 7.110 | 1,346 | +0.00(+0.00%) |
Jul 10, 2019 | 7.080 | 7.140 | 7.070 | 7.110 | 2,136 | +0.11(+1.57%) |
Jul 09, 2019 | 7.000 | 7.006 | 7.000 | 7.000 | 2,247 | +0.00(+0.00%) |
Jul 08, 2019 | 7.040 | 7.040 | 7.000 | 7.000 | 868 | -0.00(-0.00%) |
Jul 05, 2019 | 7.020 | 7.020 | 7.000 | 7.000 | 3,100 | +0.03(+0.49%) |
Jul 03, 2019 | 6.980 | 6.980 | 6.960 | 6.966 | 900 | -0.01(-0.20%) |
Jul 02, 2019 | 7.050 | 7.050 | 6.980 | 6.980 | 5,949 | -0.07(-0.99%) |
Jul 01, 2019 | 7.050 | 7.100 | 7.050 | 7.050 | 3,079 | +0.08(+1.15%) |
Jun 28, 2019 | 6.960 | 6.979 | 6.930 | 6.970 | 3,900 | +0.07(+1.01%) |
Jun 27, 2019 | 6.900 | 6.960 | 6.900 | 6.900 | 1,570 | -0.03(-0.43%) |
Jun 26, 2019 | 6.940 | 6.975 | 6.910 | 6.930 | 12,245 | +0.06(+0.95%) |
Jun 25, 2019 | 6.900 | 6.900 | 6.865 | 6.865 | 1,109 | -0.09(-1.30%) |
Jun 24, 2019 | 6.950 | 6.960 | 6.900 | 6.955 | 2,363 | -0.02(-0.29%) |
Jun 21, 2019 | 6.900 | 6.990 | 6.900 | 6.975 | 1,300 | +0.03(+0.36%) |
Jun 20, 2019 | 6.955 | 6.970 | 6.930 | 6.950 | 2,491 | +0.12(+1.76%) |
Jun 19, 2019 | 6.840 | 6.850 | 6.820 | 6.830 | 1,537 | -0.01(-0.15%) |
Jun 18, 2019 | 6.860 | 6.870 | 6.830 | 6.840 | 1,193 | +0.08(+1.18%) |
Jun 17, 2019 | 6.750 | 6.777 | 6.740 | 6.760 | 3,076 | -0.01(-0.15%) |
Jun 14, 2019 | 6.820 | 6.820 | 6.770 | 6.770 | 4,200 | -0.09(-1.31%) |
Jun 13, 2019 | 6.830 | 6.869 | 6.830 | 6.860 | 5,628 | +0.00(+0.00%) |
Jun 12, 2019 | 6.900 | 6.920 | 6.860 | 6.860 | 9,694 | -0.10(-1.44%) |
Jun 11, 2019 | 6.900 | 6.966 | 6.900 | 6.960 | 4,314 | +0.06(+0.87%) |
Jun 10, 2019 | 6.900 | 6.910 | 6.848 | 6.900 | 11,193 | +0.06(+0.88%) |
Jun 07, 2019 | 6.800 | 6.840 | 6.800 | 6.840 | 7,200 | +0.07(+1.03%) |
Jun 06, 2019 | 6.810 | 6.810 | 6.680 | 6.770 | 19,063 | +0.01(+0.15%) |
Jun 05, 2019 | 6.880 | 6.880 | 6.700 | 6.760 | 22,852 | -0.12(-1.74%) |
Jun 04, 2019 | 6.820 | 6.995 | 6.788 | 6.880 | 9,791 | +0.05(+0.73%) |