Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.728 | 6.728 | 6.613 | 6.651 | 172,267 | -0.02(-0.29%) |
Aug 29, 2019 | 6.594 | 6.699 | 6.565 | 6.670 | 278,580 | +0.16(+2.50%) |
Aug 28, 2019 | 6.536 | 6.570 | 6.433 | 6.508 | 263,625 | -0.04(-0.59%) |
Aug 27, 2019 | 6.709 | 6.709 | 6.536 | 6.546 | 237,789 | -0.12(-1.73%) |
Aug 26, 2019 | 6.776 | 6.785 | 6.613 | 6.661 | 221,600 | -0.08(-1.14%) |
Aug 23, 2019 | 6.814 | 6.910 | 6.704 | 6.738 | 337,961 | -0.10(-1.40%) |
Aug 22, 2019 | 6.910 | 6.944 | 6.833 | 6.833 | 465,953 | -0.05(-0.70%) |
Aug 21, 2019 | 6.843 | 6.968 | 6.829 | 6.881 | 280,379 | +0.08(+1.13%) |
Aug 20, 2019 | 6.738 | 6.824 | 6.699 | 6.805 | 305,000 | +0.08(+1.14%) |
Aug 19, 2019 | 6.824 | 6.862 | 6.709 | 6.728 | 213,123 | -0.01(-0.14%) |
Aug 16, 2019 | 6.670 | 6.785 | 6.642 | 6.738 | 339,526 | +0.11(+1.59%) |
Aug 15, 2019 | 6.747 | 6.761 | 6.594 | 6.632 | 472,948 | -0.13(-1.98%) |
Aug 14, 2019 | 6.718 | 6.795 | 6.670 | 6.766 | 461,549 | -0.07(-0.98%) |
Aug 13, 2019 | 6.814 | 6.891 | 6.781 | 6.833 | 275,815 | -0.01(-0.14%) |
Aug 12, 2019 | 6.795 | 7.092 | 6.785 | 6.843 | 849,168 | +0.00(+0.00%) |
Aug 09, 2019 | 6.891 | 6.939 | 6.843 | 6.843 | 360,394 | -0.09(-1.24%) |
Aug 08, 2019 | 6.766 | 6.958 | 6.766 | 6.929 | 444,311 | +0.23(+3.43%) |
Aug 07, 2019 | 6.728 | 6.790 | 6.690 | 6.699 | 381,785 | -0.11(-1.55%) |
Aug 06, 2019 | 6.843 | 6.872 | 6.690 | 6.805 | 1,005,576 | +0.01(+0.14%) |
Aug 05, 2019 | 6.795 | 6.853 | 6.646 | 6.795 | 1,065,092 | -0.12(-1.80%) |
Aug 02, 2019 | 7.121 | 7.121 | 6.785 | 6.920 | 807,705 | -0.29(-3.99%) |
Aug 01, 2019 | 7.284 | 7.317 | 7.092 | 7.207 | 747,877 | -0.06(-0.79%) |
Jul 31, 2019 | 7.322 | 7.945 | 7.226 | 7.265 | 2,288,885 | -0.12(-1.56%) |
Jul 30, 2019 | 7.035 | 7.380 | 6.881 | 7.380 | 730,768 | +0.28(+3.91%) |
Jul 29, 2019 | 7.159 | 7.188 | 6.968 | 7.102 | 687,347 | -0.06(-0.80%) |
Jul 26, 2019 | 7.217 | 7.231 | 7.121 | 7.159 | 430,407 | -0.02(-0.27%) |
Jul 25, 2019 | 7.226 | 7.245 | 7.130 | 7.178 | 251,113 | -0.06(-0.79%) |
Jul 24, 2019 | 7.198 | 7.274 | 7.150 | 7.236 | 209,884 | +0.03(+0.40%) |
Jul 23, 2019 | 7.313 | 7.322 | 7.169 | 7.207 | 590,456 | -0.08(-1.05%) |
Jul 22, 2019 | 7.255 | 7.360 | 7.245 | 7.284 | 299,845 | +0.03(+0.40%) |
Jul 19, 2019 | 7.485 | 7.610 | 7.245 | 7.255 | 1,170,499 | -0.21(-2.82%) |
Jul 18, 2019 | 7.274 | 7.523 | 7.274 | 7.466 | 777,869 | +0.18(+2.50%) |
Jul 17, 2019 | 7.044 | 7.351 | 7.015 | 7.284 | 1,030,593 | +0.25(+3.54%) |
Jul 16, 2019 | 6.881 | 7.054 | 6.881 | 7.035 | 567,404 | +0.15(+2.23%) |
Jul 15, 2019 | 6.766 | 6.891 | 6.757 | 6.881 | 788,678 | +0.16(+2.43%) |
Jul 12, 2019 | 6.709 | 6.752 | 6.670 | 6.718 | 255,531 | +0.02(+0.29%) |
Jul 11, 2019 | 6.747 | 6.757 | 6.661 | 6.699 | 232,877 | -0.02(-0.29%) |
Jul 10, 2019 | 6.709 | 6.776 | 6.709 | 6.718 | 283,668 | +0.05(+0.72%) |
Jul 09, 2019 | 6.670 | 6.728 | 6.632 | 6.670 | 308,488 | -0.02(-0.29%) |
Jul 08, 2019 | 6.814 | 6.891 | 6.637 | 6.690 | 498,520 | -0.13(-1.97%) |
Jul 05, 2019 | 6.709 | 6.872 | 6.690 | 6.824 | 341,300 | +0.11(+1.57%) |
Jul 03, 2019 | 6.709 | 6.805 | 6.661 | 6.718 | 268,782 | +0.09(+1.30%) |
Jul 02, 2019 | 6.546 | 6.661 | 6.517 | 6.632 | 570,701 | +0.08(+1.17%) |
Jul 01, 2019 | 6.613 | 6.613 | 6.498 | 6.555 | 182,925 | +0.02(+0.29%) |
Jun 28, 2019 | 6.527 | 6.594 | 6.479 | 6.536 | 1,033,082 | +0.03(+0.44%) |
Jun 27, 2019 | 6.517 | 6.594 | 6.469 | 6.508 | 427,927 | -0.01(-0.15%) |
Jun 26, 2019 | 6.440 | 6.632 | 6.440 | 6.517 | 280,361 | +0.12(+1.80%) |
Jun 25, 2019 | 6.479 | 6.508 | 6.388 | 6.402 | 416,219 | -0.09(-1.33%) |
Jun 24, 2019 | 6.258 | 6.498 | 6.258 | 6.488 | 425,586 | +0.23(+3.68%) |
Jun 21, 2019 | 6.277 | 6.316 | 6.201 | 6.258 | 1,343,914 | -0.06(-0.91%) |
Jun 20, 2019 | 6.345 | 6.392 | 6.249 | 6.316 | 255,311 | +0.03(+0.46%) |
Jun 19, 2019 | 6.220 | 6.297 | 6.186 | 6.287 | 198,018 | +0.07(+1.08%) |
Jun 18, 2019 | 6.210 | 6.277 | 6.177 | 6.220 | 402,189 | +0.04(+0.62%) |
Jun 17, 2019 | 5.990 | 6.230 | 5.990 | 6.182 | 369,168 | +0.20(+3.37%) |
Jun 14, 2019 | 6.047 | 6.086 | 5.937 | 5.980 | 268,469 | -0.06(-0.95%) |
Jun 13, 2019 | 5.971 | 6.047 | 5.947 | 6.038 | 274,885 | +0.10(+1.61%) |
Jun 12, 2019 | 5.846 | 5.942 | 5.808 | 5.942 | 259,326 | +0.09(+1.47%) |
Jun 11, 2019 | 5.990 | 5.990 | 5.827 | 5.856 | 646,702 | -0.09(-1.45%) |
Jun 10, 2019 | 5.875 | 6.009 | 5.846 | 5.942 | 385,686 | +0.09(+1.47%) |
Jun 07, 2019 | 5.932 | 5.961 | 5.837 | 5.856 | 436,459 | -0.05(-0.81%) |
Jun 06, 2019 | 5.904 | 6.009 | 5.875 | 5.904 | 294,687 | -0.01(-0.16%) |
Jun 05, 2019 | 5.932 | 5.980 | 5.885 | 5.913 | 262,377 | +0.01(+0.16%) |
Jun 04, 2019 | 5.817 | 5.952 | 5.779 | 5.904 | 423,059 | +0.14(+2.50%) |