Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.710 | 6.880 | 6.530 | 6.770 | 62,804 | +0.06(+0.89%) |
Jul 30, 2019 | 6.660 | 6.800 | 6.470 | 6.710 | 34,164 | +0.00(+0.00%) |
Jul 29, 2019 | 6.920 | 6.940 | 6.660 | 6.710 | 79,863 | -0.20(-2.89%) |
Jul 26, 2019 | 6.990 | 7.030 | 6.790 | 6.910 | 62,600 | -0.02(-0.29%) |
Jul 25, 2019 | 7.000 | 7.140 | 6.920 | 6.930 | 43,456 | +0.01(+0.14%) |
Jul 24, 2019 | 6.810 | 7.075 | 6.810 | 6.920 | 78,278 | +0.12(+1.76%) |
Jul 23, 2019 | 6.840 | 6.950 | 6.760 | 6.800 | 30,218 | +0.01(+0.15%) |
Jul 22, 2019 | 6.600 | 6.970 | 6.590 | 6.790 | 95,919 | +0.20(+3.03%) |
Jul 19, 2019 | 6.560 | 6.640 | 6.400 | 6.590 | 64,300 | +0.04(+0.61%) |
Jul 18, 2019 | 6.560 | 6.621 | 6.450 | 6.550 | 30,704 | +0.03(+0.46%) |
Jul 17, 2019 | 6.620 | 6.700 | 6.400 | 6.520 | 53,028 | -0.03(-0.46%) |
Jul 16, 2019 | 6.280 | 6.700 | 6.280 | 6.550 | 66,320 | +0.29(+4.63%) |
Jul 15, 2019 | 6.140 | 6.350 | 6.000 | 6.260 | 56,451 | +0.05(+0.81%) |
Jul 12, 2019 | 5.900 | 6.360 | 5.900 | 6.210 | 104,500 | +0.35(+5.97%) |
Jul 11, 2019 | 5.850 | 6.091 | 5.820 | 5.860 | 23,447 | +0.04(+0.69%) |
Jul 10, 2019 | 5.790 | 5.910 | 5.790 | 5.820 | 50,071 | -0.03(-0.51%) |
Jul 09, 2019 | 5.950 | 5.990 | 5.825 | 5.850 | 60,810 | -0.09(-1.52%) |
Jul 08, 2019 | 6.050 | 6.110 | 5.830 | 5.940 | 57,224 | -0.15(-2.46%) |
Jul 05, 2019 | 6.090 | 6.101 | 5.922 | 6.090 | 38,700 | +0.05(+0.83%) |
Jul 03, 2019 | 5.900 | 6.120 | 5.801 | 6.040 | 40,500 | +0.14(+2.37%) |
Jul 02, 2019 | 6.080 | 6.150 | 5.660 | 5.900 | 182,386 | -0.13(-2.16%) |
Jul 01, 2019 | 6.660 | 6.670 | 6.000 | 6.030 | 197,957 | -0.49(-7.52%) |
Jun 28, 2019 | 6.750 | 7.180 | 6.520 | 6.520 | 153,700 | -0.54(-7.65%) |
Jun 27, 2019 | 6.990 | 7.230 | 6.990 | 7.060 | 30,903 | +0.07(+1.00%) |
Jun 26, 2019 | 6.840 | 7.060 | 6.840 | 6.990 | 15,995 | +0.23(+3.40%) |
Jun 25, 2019 | 6.870 | 6.940 | 6.760 | 6.760 | 32,318 | -0.09(-1.31%) |
Jun 24, 2019 | 7.000 | 7.170 | 6.850 | 6.850 | 26,173 | -0.07(-1.01%) |
Jun 21, 2019 | 7.080 | 7.080 | 6.800 | 6.920 | 39,400 | -0.10(-1.42%) |
Jun 20, 2019 | 7.230 | 7.290 | 7.000 | 7.020 | 45,361 | -0.12(-1.68%) |
Jun 19, 2019 | 7.590 | 7.680 | 7.140 | 7.140 | 44,333 | -0.52(-6.79%) |
Jun 18, 2019 | 7.490 | 7.850 | 7.345 | 7.660 | 146,221 | +0.26(+3.51%) |
Jun 17, 2019 | 7.140 | 7.475 | 7.140 | 7.400 | 115,535 | +0.28(+3.93%) |
Jun 14, 2019 | 7.750 | 7.765 | 6.860 | 7.120 | 125,400 | -0.56(-7.29%) |
Jun 13, 2019 | 6.750 | 7.733 | 6.750 | 7.680 | 129,676 | +1.20(+18.52%) |
Jun 12, 2019 | 6.750 | 6.750 | 6.450 | 6.480 | 27,857 | -0.27(-4.00%) |
Jun 11, 2019 | 6.220 | 6.760 | 6.170 | 6.750 | 48,635 | +0.63(+10.29%) |
Jun 10, 2019 | 6.300 | 6.840 | 5.950 | 6.120 | 76,711 | -0.02(-0.33%) |
Jun 07, 2019 | 6.840 | 7.030 | 5.635 | 6.140 | 233,400 | -0.71(-10.36%) |
Jun 06, 2019 | 6.840 | 6.970 | 6.800 | 6.850 | 25,741 | -0.04(-0.58%) |
Jun 05, 2019 | 7.090 | 7.090 | 6.800 | 6.890 | 36,968 | -0.18(-2.55%) |
Jun 04, 2019 | 6.930 | 7.070 | 6.812 | 7.070 | 41,616 | +0.20(+2.91%) |
Jun 03, 2019 | 6.870 | 7.680 | 6.800 | 6.870 | 42,395 | +0.01(+0.15%) |
May 31, 2019 | 7.000 | 7.350 | 6.800 | 6.860 | 33,400 | -0.18(-2.56%) |
May 30, 2019 | 7.070 | 7.210 | 7.000 | 7.040 | 21,604 | -0.02(-0.28%) |
May 29, 2019 | 6.860 | 7.130 | 6.860 | 7.060 | 37,129 | +0.06(+0.86%) |
May 28, 2019 | 7.010 | 7.460 | 7.000 | 7.000 | 22,655 | -0.02(-0.28%) |
May 24, 2019 | 7.090 | 7.320 | 7.020 | 7.020 | 22,900 | -0.03(-0.43%) |
May 23, 2019 | 7.010 | 7.130 | 6.851 | 7.050 | 55,983 | -0.06(-0.84%) |
May 22, 2019 | 7.200 | 7.282 | 7.000 | 7.110 | 18,060 | -0.09(-1.25%) |
May 21, 2019 | 7.510 | 7.510 | 7.150 | 7.200 | 37,838 | +0.11(+1.55%) |
May 20, 2019 | 7.160 | 7.230 | 7.000 | 7.090 | 30,551 | -0.07(-0.98%) |
May 17, 2019 | 7.150 | 7.230 | 6.930 | 7.160 | 73,000 | -0.08(-1.10%) |
May 16, 2019 | 7.190 | 7.580 | 7.150 | 7.240 | 48,405 | -0.30(-3.98%) |
May 15, 2019 | 7.670 | 7.910 | 7.450 | 7.540 | 52,055 | -0.15(-1.95%) |
May 14, 2019 | 7.050 | 7.690 | 7.050 | 7.690 | 41,339 | +0.64(+9.08%) |
May 13, 2019 | 7.200 | 7.210 | 6.900 | 7.050 | 94,907 | -0.16(-2.22%) |
May 10, 2019 | 7.570 | 7.670 | 7.000 | 7.210 | 98,900 | -0.53(-6.85%) |
May 09, 2019 | 7.510 | 8.369 | 7.200 | 7.740 | 129,048 | -0.01(-0.13%) |
May 08, 2019 | 7.750 | 8.200 | 7.700 | 7.750 | 50,494 | -0.05(-0.64%) |
May 07, 2019 | 7.960 | 8.230 | 7.620 | 7.800 | 106,464 | -0.21(-2.62%) |
May 06, 2019 | 8.020 | 8.190 | 7.870 | 8.010 | 47,199 | -0.12(-1.48%) |
May 03, 2019 | 8.080 | 8.280 | 8.000 | 8.130 | 23,300 | +0.15(+1.88%) |
May 02, 2019 | 8.660 | 8.660 | 7.980 | 7.980 | 68,710 | -0.68(-7.85%) |