Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.257 | 7.264 | 7.081 | 7.103 | 1,555,659 | -0.10(-1.42%) |
Aug 29, 2019 | 7.001 | 7.271 | 6.942 | 7.205 | 1,637,781 | +0.29(+4.23%) |
Aug 28, 2019 | 6.635 | 6.949 | 6.562 | 6.913 | 1,225,724 | +0.32(+4.88%) |
Aug 27, 2019 | 6.657 | 6.701 | 6.518 | 6.591 | 1,148,314 | +0.01(+0.11%) |
Aug 26, 2019 | 6.730 | 6.737 | 6.554 | 6.584 | 1,123,587 | -0.04(-0.55%) |
Aug 23, 2019 | 6.789 | 6.920 | 6.613 | 6.620 | 1,518,886 | -0.26(-3.72%) |
Aug 22, 2019 | 6.869 | 7.004 | 6.781 | 6.876 | 1,282,174 | +0.05(+0.75%) |
Aug 21, 2019 | 6.818 | 6.957 | 6.723 | 6.825 | 1,274,864 | +0.14(+2.08%) |
Aug 20, 2019 | 6.489 | 6.767 | 6.474 | 6.686 | 1,616,001 | +0.11(+1.67%) |
Aug 19, 2019 | 6.379 | 6.628 | 6.320 | 6.576 | 1,205,944 | +0.33(+5.27%) |
Aug 16, 2019 | 6.050 | 6.284 | 6.050 | 6.247 | 1,669,531 | +0.22(+3.64%) |
Aug 15, 2019 | 6.159 | 6.159 | 5.907 | 6.028 | 1,369,476 | -0.17(-2.72%) |
Aug 14, 2019 | 6.116 | 6.203 | 5.940 | 6.196 | 1,407,011 | -0.04(-0.59%) |
Aug 13, 2019 | 6.211 | 6.394 | 6.137 | 6.233 | 1,205,836 | -0.03(-0.47%) |
Aug 12, 2019 | 6.481 | 6.511 | 6.255 | 6.262 | 1,000,930 | -0.26(-3.93%) |
Aug 09, 2019 | 6.671 | 6.675 | 6.511 | 6.518 | 1,425,246 | -0.12(-1.87%) |
Aug 08, 2019 | 6.664 | 6.737 | 6.584 | 6.642 | 1,037,165 | +0.02(+0.33%) |
Aug 07, 2019 | 6.671 | 6.701 | 6.540 | 6.620 | 1,162,741 | -0.23(-3.42%) |
Aug 06, 2019 | 7.118 | 7.184 | 6.745 | 6.854 | 1,297,380 | -0.19(-2.65%) |
Aug 05, 2019 | 7.207 | 7.210 | 6.998 | 7.041 | 1,177,913 | -0.39(-5.24%) |
Aug 02, 2019 | 7.517 | 7.596 | 7.264 | 7.430 | 1,079,557 | -0.09(-1.15%) |
Aug 01, 2019 | 7.783 | 7.870 | 7.466 | 7.517 | 1,108,936 | -0.40(-5.01%) |
Jul 31, 2019 | 7.999 | 8.237 | 7.848 | 7.913 | 1,479,927 | -0.02(-0.27%) |
Jul 30, 2019 | 7.293 | 7.956 | 7.192 | 7.935 | 1,255,332 | +0.37(+4.96%) |
Jul 29, 2019 | 7.740 | 7.740 | 7.517 | 7.560 | 785,619 | -0.14(-1.87%) |
Jul 26, 2019 | 7.733 | 7.744 | 7.661 | 7.704 | 739,871 | -0.01(-0.09%) |
Jul 25, 2019 | 7.769 | 7.769 | 7.621 | 7.711 | 951,959 | +0.04(+0.56%) |
Jul 24, 2019 | 7.459 | 7.675 | 7.437 | 7.668 | 916,875 | +0.16(+2.11%) |
Jul 23, 2019 | 7.545 | 7.610 | 7.466 | 7.509 | 715,406 | -0.04(-0.48%) |
Jul 22, 2019 | 7.423 | 7.610 | 7.423 | 7.545 | 490,565 | +0.16(+2.15%) |
Jul 19, 2019 | 7.279 | 7.423 | 7.243 | 7.387 | 1,194,867 | +0.10(+1.38%) |
Jul 18, 2019 | 7.344 | 7.383 | 7.221 | 7.286 | 785,440 | -0.07(-0.98%) |
Jul 17, 2019 | 7.452 | 7.491 | 7.286 | 7.358 | 1,064,709 | -0.12(-1.54%) |
Jul 16, 2019 | 7.560 | 7.661 | 7.466 | 7.473 | 730,678 | -0.08(-1.05%) |
Jul 15, 2019 | 7.704 | 7.733 | 7.509 | 7.553 | 716,116 | -0.14(-1.78%) |
Jul 12, 2019 | 7.769 | 7.805 | 7.661 | 7.690 | 716,837 | -0.06(-0.84%) |
Jul 11, 2019 | 7.726 | 7.769 | 7.560 | 7.754 | 925,138 | +0.04(+0.56%) |
Jul 10, 2019 | 7.682 | 7.877 | 7.654 | 7.711 | 1,300,594 | +0.16(+2.10%) |
Jul 09, 2019 | 7.517 | 7.581 | 7.358 | 7.553 | 1,402,416 | +0.01(+0.19%) |
Jul 08, 2019 | 7.495 | 7.589 | 7.437 | 7.538 | 888,532 | +0.03(+0.38%) |
Jul 05, 2019 | 7.380 | 7.589 | 7.380 | 7.509 | 725,856 | +0.07(+0.97%) |
Jul 03, 2019 | 7.423 | 7.459 | 7.329 | 7.437 | 633,858 | +0.06(+0.88%) |
Jul 02, 2019 | 7.481 | 7.517 | 7.286 | 7.372 | 1,232,103 | -0.15(-2.01%) |
Jul 01, 2019 | 7.805 | 7.862 | 7.459 | 7.524 | 2,247,509 | -0.12(-1.51%) |
Jun 28, 2019 | 7.437 | 7.639 | 7.408 | 7.639 | 2,305,923 | +0.24(+3.21%) |
Jun 27, 2019 | 7.250 | 7.401 | 7.207 | 7.401 | 990,126 | +0.18(+2.50%) |
Jun 26, 2019 | 7.207 | 7.308 | 7.099 | 7.221 | 1,276,905 | +0.19(+2.66%) |
Jun 25, 2019 | 6.890 | 7.106 | 6.825 | 7.034 | 1,424,613 | +0.13(+1.88%) |
Jun 24, 2019 | 7.026 | 7.235 | 6.868 | 6.904 | 1,003,208 | -0.12(-1.74%) |
Jun 21, 2019 | 7.019 | 7.099 | 6.969 | 7.026 | 1,618,086 | +0.01(+0.21%) |
Jun 20, 2019 | 7.005 | 7.034 | 6.926 | 7.012 | 985,241 | +0.19(+2.85%) |
Jun 19, 2019 | 6.796 | 6.864 | 6.706 | 6.817 | 912,893 | +0.01(+0.11%) |
Jun 18, 2019 | 6.702 | 6.839 | 6.659 | 6.810 | 1,009,195 | +0.17(+2.61%) |
Jun 17, 2019 | 6.551 | 6.666 | 6.497 | 6.637 | 832,204 | +0.06(+0.99%) |
Jun 14, 2019 | 6.781 | 6.781 | 6.536 | 6.572 | 815,495 | -0.20(-2.98%) |
Jun 13, 2019 | 6.738 | 6.810 | 6.609 | 6.774 | 742,584 | +0.22(+3.30%) |
Jun 12, 2019 | 6.940 | 6.940 | 6.544 | 6.558 | 1,331,585 | -0.46(-6.57%) |
Jun 11, 2019 | 7.012 | 7.086 | 6.918 | 7.019 | 1,217,986 | +0.23(+3.40%) |
Jun 10, 2019 | 6.760 | 6.890 | 6.724 | 6.789 | 892,055 | +0.08(+1.18%) |
Jun 07, 2019 | 6.673 | 6.760 | 6.601 | 6.709 | 673,266 | +0.06(+0.98%) |
Jun 06, 2019 | 6.616 | 6.702 | 6.522 | 6.645 | 717,912 | +0.04(+0.66%) |
Jun 05, 2019 | 6.738 | 6.738 | 6.522 | 6.601 | 940,476 | -0.14(-2.14%) |
Jun 04, 2019 | 6.673 | 6.745 | 6.558 | 6.745 | 1,349,071 | +0.19(+2.86%) |