Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.410 | 6.500 | 5.990 | 5.990 | 5,621 | -0.45(-7.02%) |
Jul 30, 2019 | 6.530 | 6.530 | 6.442 | 6.442 | 1,163 | -0.16(-2.39%) |
Jul 29, 2019 | 6.600 | 6.600 | 6.530 | 6.600 | 1,784 | +0.00(+0.00%) |
Jul 26, 2019 | 6.560 | 6.600 | 6.520 | 6.600 | 7,000 | -0.01(-0.15%) |
Jul 25, 2019 | 6.720 | 6.720 | 6.520 | 6.610 | 1,712 | -0.09(-1.41%) |
Jul 24, 2019 | 6.523 | 6.720 | 6.520 | 6.704 | 5,795 | -0.01(-0.17%) |
Jul 23, 2019 | 6.700 | 6.818 | 6.650 | 6.715 | 1,653 | +0.02(+0.23%) |
Jul 22, 2019 | 6.800 | 6.820 | 6.700 | 6.700 | 941 | -0.12(-1.76%) |
Jul 19, 2019 | 6.850 | 6.850 | 6.820 | 6.820 | 1,000 | -0.03(-0.45%) |
Jul 18, 2019 | 6.882 | 6.921 | 6.830 | 6.851 | 1,278 | -0.04(-0.56%) |
Jul 17, 2019 | 6.890 | 6.890 | 6.890 | 6.890 | 1,317 | -0.12(-1.71%) |
Jul 16, 2019 | 7.010 | 7.035 | 7.010 | 7.010 | 1,721 | +0.06(+0.80%) |
Jul 15, 2019 | 6.849 | 6.954 | 6.849 | 6.954 | 610 | +0.15(+2.27%) |
Jul 12, 2019 | 6.880 | 7.000 | 6.800 | 6.800 | 2,200 | -0.07(-1.05%) |
Jul 11, 2019 | 6.870 | 6.965 | 6.870 | 6.872 | 3,103 | -0.02(-0.26%) |
Jul 10, 2019 | 6.890 | 6.890 | 6.890 | 6.890 | 477 | -0.05(-0.77%) |
Jul 09, 2019 | 6.700 | 7.010 | 6.700 | 6.944 | 3,556 | +0.02(+0.34%) |
Jul 08, 2019 | 7.106 | 7.114 | 6.914 | 6.920 | 5,280 | -0.28(-3.89%) |
Jul 05, 2019 | 7.200 | 7.200 | 7.200 | 85 | +0.00(+0.00%) | |
Jul 03, 2019 | 7.050 | 7.200 | 7.000 | 7.200 | 1,100 | +0.08(+1.12%) |
Jul 02, 2019 | 7.000 | 7.120 | 7.000 | 7.120 | 382 | +0.03(+0.38%) |
Jul 01, 2019 | 7.010 | 7.190 | 7.010 | 7.093 | 3,178 | -0.08(-1.07%) |
Jun 28, 2019 | 7.170 | 7.180 | 7.150 | 7.170 | 2,200 | +0.00(+0.00%) |
Jun 27, 2019 | 6.960 | 7.170 | 6.854 | 7.170 | 4,314 | +0.08(+1.13%) |
Jun 26, 2019 | 6.850 | 7.090 | 6.830 | 7.090 | 10,366 | +0.11(+1.58%) |
Jun 25, 2019 | 7.160 | 7.200 | 6.859 | 6.980 | 20,266 | -0.10(-1.41%) |
Jun 24, 2019 | 6.980 | 7.250 | 6.980 | 7.080 | 2,588 | +0.05(+0.71%) |
Jun 21, 2019 | 7.160 | 7.230 | 7.030 | 7.030 | 7,100 | -0.06(-0.84%) |
Jun 20, 2019 | 7.020 | 7.330 | 7.000 | 7.090 | 5,489 | -0.16(-2.21%) |
Jun 19, 2019 | 7.360 | 7.360 | 6.900 | 7.250 | 7,002 | +0.14(+1.97%) |
Jun 18, 2019 | 7.250 | 7.350 | 7.110 | 7.110 | 6,482 | -0.06(-0.84%) |
Jun 17, 2019 | 7.390 | 7.400 | 7.170 | 7.170 | 1,699 | -0.18(-2.45%) |
Jun 14, 2019 | 7.150 | 7.497 | 7.110 | 7.350 | 9,000 | -0.16(-2.13%) |
Jun 13, 2019 | 7.512 | 7.512 | 7.500 | 7.510 | 3,722 | -0.04(-0.53%) |
Jun 12, 2019 | 7.320 | 7.560 | 7.240 | 7.550 | 9,732 | -0.04(-0.53%) |
Jun 11, 2019 | 6.958 | 7.590 | 6.958 | 7.590 | 6,849 | +0.49(+6.90%) |
Jun 10, 2019 | 6.930 | 7.100 | 6.790 | 7.100 | 5,659 | +0.04(+0.62%) |
Jun 07, 2019 | 6.916 | 7.060 | 6.916 | 7.056 | 4,100 | +0.16(+2.27%) |
Jun 06, 2019 | 7.150 | 7.150 | 6.740 | 6.900 | 6,393 | -0.16(-2.27%) |
Jun 05, 2019 | 7.060 | 7.060 | 7.060 | 1,063 | +0.00(+0.00%) | |
Jun 04, 2019 | 6.968 | 7.100 | 6.845 | 7.060 | 13,281 | +0.13(+1.92%) |
Jun 03, 2019 | 6.915 | 7.100 | 6.910 | 6.927 | 3,539 | -0.13(-1.81%) |
May 31, 2019 | 6.990 | 7.090 | 6.990 | 7.055 | 1,000 | -0.09(-1.28%) |
May 30, 2019 | 7.560 | 7.560 | 7.147 | 7.147 | 4,901 | -0.10(-1.42%) |
May 29, 2019 | 7.340 | 7.382 | 7.240 | 7.250 | 7,653 | -0.35(-4.61%) |
May 28, 2019 | 7.280 | 7.600 | 7.280 | 7.600 | 9,353 | +0.15(+2.01%) |
May 24, 2019 | 7.150 | 7.450 | 7.150 | 7.450 | 9,100 | +0.25(+3.51%) |
May 23, 2019 | 7.079 | 7.350 | 7.079 | 7.197 | 4,111 | -0.08(-1.13%) |
May 22, 2019 | 7.230 | 7.500 | 7.147 | 7.280 | 5,009 | +0.08(+1.11%) |
May 21, 2019 | 7.300 | 7.300 | 7.000 | 7.200 | 4,348 | +0.05(+0.70%) |
May 20, 2019 | 7.169 | 7.382 | 7.050 | 7.150 | 8,510 | +0.06(+0.85%) |
May 17, 2019 | 6.990 | 7.180 | 6.950 | 7.090 | 25,800 | +0.34(+5.04%) |
May 16, 2019 | 6.820 | 6.830 | 6.700 | 6.750 | 3,764 | +0.04(+0.60%) |
May 15, 2019 | 6.770 | 6.995 | 6.710 | 6.710 | 4,039 | -0.10(-1.47%) |
May 14, 2019 | 7.150 | 7.150 | 6.800 | 6.810 | 14,881 | -0.54(-7.35%) |
May 13, 2019 | 7.310 | 7.350 | 7.180 | 7.350 | 6,749 | +0.02(+0.27%) |
May 10, 2019 | 7.340 | 7.560 | 7.290 | 7.330 | 1,300 | -0.02(-0.27%) |
May 09, 2019 | 7.150 | 7.350 | 7.062 | 7.350 | 4,645 | +0.02(+0.27%) |
May 08, 2019 | 7.240 | 7.340 | 7.210 | 7.330 | 2,841 | -0.16(-2.14%) |
May 07, 2019 | 7.370 | 7.590 | 7.240 | 7.490 | 1,674 | -0.05(-0.71%) |
May 06, 2019 | 7.600 | 7.600 | 7.128 | 7.543 | 5,548 | -0.10(-1.33%) |
May 03, 2019 | 7.500 | 7.650 | 7.300 | 7.645 | 4,400 | +0.11(+1.42%) |
May 02, 2019 | 7.520 | 7.538 | 7.500 | 7.538 | 5,348 | -0.03(-0.46%) |