Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.705 | 6.960 | 6.606 | 6.900 | 5,076 | +0.19(+2.82%) |
Aug 29, 2019 | 6.690 | 7.170 | 6.600 | 6.711 | 14,514 | -0.06(-0.93%) |
Aug 28, 2019 | 6.900 | 7.353 | 6.600 | 6.774 | 14,448 | -0.14(-2.08%) |
Aug 27, 2019 | 7.200 | 7.497 | 6.771 | 6.918 | 11,031 | -0.40(-5.41%) |
Aug 26, 2019 | 7.200 | 7.500 | 6.780 | 7.314 | 19,633 | +0.19(+2.65%) |
Aug 23, 2019 | 7.500 | 7.500 | 6.780 | 7.125 | 36,420 | -0.30(-4.04%) |
Aug 22, 2019 | 7.500 | 7.800 | 7.200 | 7.425 | 33,602 | -0.07(-0.88%) |
Aug 21, 2019 | 6.930 | 7.650 | 6.780 | 7.491 | 72,353 | +0.89(+13.50%) |
Aug 20, 2019 | 6.000 | 6.900 | 5.700 | 6.600 | 40,110 | +0.54(+8.91%) |
Aug 19, 2019 | 6.300 | 6.303 | 5.700 | 6.060 | 46,854 | -0.09(-1.46%) |
Aug 16, 2019 | 6.288 | 6.465 | 6.000 | 6.150 | 64,993 | -0.15(-2.38%) |
Aug 15, 2019 | 6.600 | 6.600 | 6.120 | 6.300 | 18,181 | -0.27(-4.07%) |
Aug 14, 2019 | 6.855 | 6.855 | 6.300 | 6.567 | 42,862 | -0.20(-2.97%) |
Aug 13, 2019 | 7.011 | 7.050 | 6.600 | 6.768 | 14,427 | -0.13(-1.91%) |
Aug 12, 2019 | 6.600 | 6.900 | 6.600 | 6.900 | 15,553 | +0.06(+0.88%) |
Aug 09, 2019 | 6.981 | 7.029 | 6.606 | 6.840 | 10,506 | +0.19(+2.84%) |
Aug 08, 2019 | 6.504 | 7.191 | 6.450 | 6.651 | 17,413 | +0.28(+4.33%) |
Aug 07, 2019 | 6.330 | 6.594 | 6.300 | 6.375 | 18,227 | +0.05(+0.85%) |
Aug 06, 2019 | 6.300 | 6.600 | 6.300 | 6.321 | 18,826 | -0.02(-0.38%) |
Aug 05, 2019 | 7.110 | 7.275 | 6.003 | 6.345 | 72,599 | -0.79(-11.13%) |
Aug 02, 2019 | 7.200 | 7.620 | 6.765 | 7.140 | 10,070 | +0.22(+3.12%) |
Aug 01, 2019 | 7.050 | 7.380 | 6.924 | 6.924 | 10,542 | -0.06(-0.86%) |
Jul 31, 2019 | 7.260 | 7.455 | 6.984 | 6.984 | 27,757 | -0.32(-4.32%) |
Jul 30, 2019 | 7.407 | 7.503 | 7.200 | 7.299 | 13,153 | -0.13(-1.78%) |
Jul 29, 2019 | 7.800 | 8.010 | 7.407 | 7.431 | 18,447 | -0.08(-1.00%) |
Jul 26, 2019 | 7.500 | 7.800 | 7.398 | 7.506 | 16,830 | -0.14(-1.88%) |
Jul 25, 2019 | 7.590 | 7.800 | 7.500 | 7.650 | 26,116 | +0.08(+1.11%) |
Jul 24, 2019 | 8.205 | 8.205 | 7.275 | 7.566 | 63,496 | -0.46(-5.72%) |
Jul 23, 2019 | 7.200 | 8.100 | 7.200 | 8.025 | 90,367 | +1.00(+14.27%) |
Jul 22, 2019 | 7.125 | 7.500 | 7.023 | 7.023 | 20,302 | -0.14(-1.93%) |
Jul 19, 2019 | 7.155 | 7.500 | 6.900 | 7.161 | 17,316 | +0.10(+1.49%) |
Jul 18, 2019 | 7.050 | 7.080 | 6.900 | 7.056 | 11,880 | +0.15(+2.13%) |
Jul 17, 2019 | 7.155 | 7.155 | 6.900 | 6.909 | 10,123 | +0.00(+0.00%) |
Jul 16, 2019 | 7.200 | 7.200 | 6.900 | 6.909 | 17,379 | -0.29(-4.04%) |
Jul 15, 2019 | 7.200 | 7.200 | 6.900 | 7.200 | 15,482 | +0.24(+3.45%) |
Jul 12, 2019 | 7.113 | 7.200 | 6.960 | 6.960 | 14,386 | -0.16(-2.23%) |
Jul 11, 2019 | 7.470 | 7.470 | 7.053 | 7.119 | 15,335 | -0.08(-1.17%) |
Jul 10, 2019 | 7.500 | 7.500 | 7.110 | 7.203 | 14,197 | -0.14(-1.92%) |
Jul 09, 2019 | 7.350 | 7.494 | 7.053 | 7.344 | 17,053 | +0.17(+2.43%) |
Jul 08, 2019 | 7.650 | 7.950 | 7.170 | 7.170 | 39,909 | -0.28(-3.78%) |
Jul 05, 2019 | 7.200 | 7.470 | 7.200 | 7.452 | 12,140 | +0.25(+3.50%) |
Jul 03, 2019 | 6.900 | 7.422 | 6.900 | 7.200 | 13,000 | -0.22(-3.03%) |
Jul 02, 2019 | 7.419 | 7.500 | 7.200 | 7.425 | 21,233 | +0.08(+1.02%) |
Jul 01, 2019 | 7.650 | 7.770 | 7.350 | 7.350 | 12,073 | -0.03(-0.41%) |
Jun 28, 2019 | 7.500 | 7.785 | 7.380 | 7.380 | 27,550 | -0.03(-0.45%) |
Jun 27, 2019 | 7.500 | 7.650 | 7.350 | 7.413 | 10,250 | -0.09(-1.16%) |
Jun 26, 2019 | 7.875 | 7.875 | 7.200 | 7.500 | 17,225 | -0.17(-2.15%) |
Jun 25, 2019 | 8.250 | 8.250 | 7.206 | 7.665 | 30,735 | -0.14(-1.84%) |
Jun 24, 2019 | 8.100 | 8.100 | 7.596 | 7.809 | 14,016 | -0.14(-1.74%) |
Jun 21, 2019 | 7.860 | 8.250 | 7.530 | 7.947 | 16,986 | +0.03(+0.38%) |
Jun 20, 2019 | 7.950 | 7.980 | 7.500 | 7.917 | 10,839 | +0.05(+0.69%) |
Jun 19, 2019 | 7.674 | 8.070 | 7.563 | 7.863 | 13,399 | +0.19(+2.50%) |
Jun 18, 2019 | 7.695 | 8.082 | 7.593 | 7.671 | 11,941 | +0.17(+2.28%) |
Jun 17, 2019 | 7.350 | 8.175 | 7.110 | 7.500 | 44,775 | +0.18(+2.46%) |
Jun 14, 2019 | 7.254 | 7.464 | 6.900 | 7.320 | 33,413 | +0.01(+0.12%) |
Jun 13, 2019 | 7.800 | 7.950 | 7.200 | 7.311 | 74,267 | -0.19(-2.52%) |
Jun 12, 2019 | 8.040 | 8.040 | 7.425 | 7.500 | 33,231 | -0.30(-3.81%) |
Jun 11, 2019 | 8.193 | 8.193 | 7.350 | 7.797 | 51,698 | -0.01(-0.08%) |
Jun 10, 2019 | 8.400 | 8.400 | 7.791 | 7.803 | 55,743 | +0.00(+0.04%) |
Jun 07, 2019 | 8.100 | 8.196 | 7.800 | 7.800 | 25,333 | -0.30(-3.70%) |
Jun 06, 2019 | 8.640 | 8.640 | 7.980 | 8.100 | 38,720 | -0.30(-3.57%) |
Jun 05, 2019 | 8.700 | 9.000 | 8.100 | 8.400 | 59,303 | -0.60(-6.67%) |
Jun 04, 2019 | 10.50 | 10.50 | 8.700 | 9.000 | 254,187 | -0.02(-0.27%) |