Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.200 | 6.300 | 6.150 | 6.300 | 17,600 | +0.15(+2.44%) |
Aug 29, 2019 | 6.150 | 6.320 | 6.150 | 6.150 | 40,962 | -0.13(-2.10%) |
Aug 28, 2019 | 6.300 | 6.340 | 6.160 | 6.282 | 60,766 | -0.07(-1.07%) |
Aug 27, 2019 | 6.240 | 6.450 | 6.230 | 6.350 | 179,749 | +0.24(+3.93%) |
Aug 26, 2019 | 6.150 | 6.170 | 6.100 | 6.110 | 32,870 | +0.02(+0.33%) |
Aug 23, 2019 | 6.060 | 6.100 | 6.040 | 6.090 | 66,500 | +0.08(+1.33%) |
Aug 22, 2019 | 6.050 | 6.050 | 6.010 | 6.010 | 65,090 | -0.01(-0.17%) |
Aug 21, 2019 | 5.886 | 6.020 | 5.886 | 6.020 | 28,097 | +0.06(+1.01%) |
Aug 20, 2019 | 5.850 | 5.960 | 5.780 | 5.960 | 187,457 | +0.04(+0.68%) |
Aug 19, 2019 | 5.820 | 6.020 | 5.810 | 5.920 | 27,376 | +0.14(+2.42%) |
Aug 16, 2019 | 5.810 | 5.830 | 5.730 | 5.780 | 31,700 | -0.04(-0.69%) |
Aug 15, 2019 | 5.740 | 5.820 | 5.680 | 5.820 | 99,807 | +0.08(+1.39%) |
Aug 14, 2019 | 5.770 | 5.770 | 5.710 | 5.740 | 53,855 | -0.03(-0.52%) |
Aug 13, 2019 | 5.820 | 5.850 | 5.770 | 5.770 | 127,009 | -0.03(-0.52%) |
Aug 12, 2019 | 5.810 | 5.850 | 5.770 | 5.800 | 24,422 | +0.00(+0.00%) |
Aug 09, 2019 | 5.900 | 5.930 | 5.800 | 5.800 | 65,400 | -0.08(-1.36%) |
Aug 08, 2019 | 5.885 | 5.950 | 5.820 | 5.880 | 95,454 | +0.08(+1.38%) |
Aug 07, 2019 | 5.800 | 5.880 | 5.780 | 5.800 | 107,781 | -0.08(-1.36%) |
Aug 06, 2019 | 5.935 | 5.950 | 5.780 | 5.880 | 286,589 | -0.02(-0.34%) |
Aug 05, 2019 | 6.050 | 6.050 | 5.880 | 5.900 | 97,456 | -0.26(-4.22%) |
Aug 02, 2019 | 6.130 | 6.190 | 6.040 | 6.160 | 43,800 | -0.04(-0.65%) |
Aug 01, 2019 | 6.165 | 6.200 | 6.040 | 6.200 | 260,579 | +0.05(+0.81%) |
Jul 31, 2019 | 6.270 | 6.280 | 6.150 | 6.150 | 89,885 | -0.18(-2.84%) |
Jul 30, 2019 | 6.480 | 6.480 | 6.330 | 6.330 | 79,709 | -0.24(-3.65%) |
Jul 29, 2019 | 6.613 | 6.620 | 6.540 | 6.570 | 24,740 | -0.09(-1.35%) |
Jul 26, 2019 | 6.680 | 6.680 | 6.600 | 6.660 | 29,500 | -0.08(-1.19%) |
Jul 25, 2019 | 6.660 | 6.740 | 6.630 | 6.740 | 23,813 | +0.02(+0.22%) |
Jul 24, 2019 | 6.770 | 6.770 | 6.700 | 6.725 | 61,377 | +0.07(+1.13%) |
Jul 23, 2019 | 6.600 | 6.730 | 6.590 | 6.650 | 87,427 | -0.03(-0.45%) |
Jul 22, 2019 | 6.705 | 6.730 | 6.580 | 6.680 | 30,494 | -0.06(-0.89%) |
Jul 19, 2019 | 6.752 | 6.752 | 6.680 | 6.740 | 9,100 | -0.06(-0.88%) |
Jul 18, 2019 | 6.705 | 6.800 | 6.640 | 6.800 | 152,800 | +0.15(+2.26%) |
Jul 17, 2019 | 6.630 | 6.780 | 6.630 | 6.650 | 71,419 | +0.04(+0.61%) |
Jul 16, 2019 | 6.760 | 6.780 | 6.610 | 6.610 | 88,870 | -0.14(-2.02%) |
Jul 15, 2019 | 6.770 | 6.820 | 6.710 | 6.746 | 12,650 | +0.03(+0.39%) |
Jul 12, 2019 | 6.670 | 6.780 | 6.670 | 6.720 | 36,000 | -0.02(-0.30%) |
Jul 11, 2019 | 6.750 | 6.750 | 6.670 | 6.740 | 35,069 | -0.01(-0.15%) |
Jul 10, 2019 | 6.820 | 6.890 | 6.670 | 6.750 | 19,415 | -0.19(-2.74%) |
Jul 09, 2019 | 6.955 | 6.970 | 6.840 | 6.940 | 32,181 | -0.01(-0.22%) |
Jul 08, 2019 | 6.940 | 6.980 | 6.940 | 6.955 | 7,636 | -0.06(-0.86%) |
Jul 05, 2019 | 6.940 | 7.030 | 6.930 | 7.015 | 18,800 | +0.04(+0.65%) |
Jul 03, 2019 | 6.935 | 6.990 | 6.935 | 6.970 | 14,900 | +0.02(+0.36%) |
Jul 02, 2019 | 6.950 | 7.110 | 6.900 | 6.945 | 58,906 | +0.03(+0.36%) |
Jul 01, 2019 | 7.110 | 7.110 | 6.870 | 6.920 | 44,804 | +0.09(+1.32%) |
Jun 28, 2019 | 6.780 | 6.890 | 6.780 | 6.830 | 59,100 | +0.10(+1.49%) |
Jun 27, 2019 | 6.860 | 6.860 | 6.680 | 6.730 | 13,806 | -0.09(-1.32%) |
Jun 26, 2019 | 6.890 | 6.890 | 6.710 | 6.820 | 40,959 | -0.07(-1.02%) |
Jun 25, 2019 | 6.890 | 6.890 | 6.760 | 6.890 | 40,427 | +0.11(+1.56%) |
Jun 24, 2019 | 6.890 | 6.890 | 6.720 | 6.784 | 26,486 | -0.10(-1.40%) |
Jun 21, 2019 | 6.830 | 6.890 | 6.780 | 6.880 | 33,100 | +0.11(+1.62%) |
Jun 20, 2019 | 6.890 | 6.890 | 6.770 | 6.770 | 13,087 | +0.01(+0.15%) |
Jun 19, 2019 | 6.800 | 6.800 | 6.720 | 6.760 | 25,692 | +0.07(+1.05%) |
Jun 18, 2019 | 6.740 | 6.880 | 6.640 | 6.690 | 168,275 | -0.06(-0.89%) |
Jun 17, 2019 | 6.890 | 6.890 | 6.660 | 6.750 | 41,360 | +0.03(+0.45%) |
Jun 14, 2019 | 6.780 | 6.860 | 6.720 | 6.720 | 37,700 | -0.11(-1.61%) |
Jun 13, 2019 | 6.820 | 6.890 | 6.820 | 6.830 | 51,796 | +0.04(+0.66%) |
Jun 12, 2019 | 6.850 | 6.930 | 6.750 | 6.785 | 109,626 | -0.04(-0.66%) |
Jun 11, 2019 | 6.780 | 6.890 | 6.780 | 6.830 | 177,727 | +0.00(+0.00%) |
Jun 10, 2019 | 6.890 | 6.890 | 6.830 | 6.830 | 82,309 | +0.04(+0.59%) |
Jun 07, 2019 | 6.790 | 6.820 | 6.790 | 6.790 | 63,500 | +0.10(+1.49%) |
Jun 06, 2019 | 6.730 | 6.750 | 6.690 | 6.690 | 35,107 | -0.04(-0.59%) |
Jun 05, 2019 | 6.740 | 6.780 | 6.710 | 6.730 | 94,875 | +0.08(+1.23%) |
Jun 04, 2019 | 6.820 | 6.820 | 6.640 | 6.648 | 142,179 | +0.03(+0.42%) |