Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.805 | 6.885 | 6.805 | 6.825 | 16,456 | -0.02(-0.36%) |
Sep 27, 2019 | 6.940 | 6.940 | 6.850 | 6.850 | 600 | -0.04(-0.51%) |
Sep 26, 2019 | 6.800 | 6.995 | 6.800 | 6.885 | 3,742 | +0.05(+0.81%) |
Sep 25, 2019 | 6.815 | 6.935 | 6.815 | 6.830 | 8,544 | +0.05(+0.81%) |
Sep 24, 2019 | 6.870 | 6.940 | 6.775 | 6.775 | 42,134 | -0.18(-2.59%) |
Sep 23, 2019 | 6.950 | 7.075 | 6.950 | 6.955 | 41,026 | -0.27(-3.74%) |
Sep 20, 2019 | 7.060 | 7.225 | 7.000 | 7.225 | 26,600 | +0.13(+1.83%) |
Sep 19, 2019 | 7.095 | 7.115 | 7.055 | 7.095 | 3,736 | +0.04(+0.50%) |
Sep 18, 2019 | 7.050 | 7.125 | 7.050 | 7.060 | 13,936 | +0.01(+0.14%) |
Sep 17, 2019 | 7.080 | 7.240 | 7.050 | 7.050 | 7,816 | +0.00(+0.00%) |
Sep 16, 2019 | 7.100 | 7.105 | 7.050 | 7.050 | 10,136 | -0.10(-1.40%) |
Sep 13, 2019 | 7.150 | 7.220 | 7.150 | 7.150 | 34,600 | -0.01(-0.14%) |
Sep 12, 2019 | 7.160 | 7.220 | 7.140 | 7.160 | 11,442 | -0.04(-0.56%) |
Sep 11, 2019 | 7.100 | 7.250 | 7.093 | 7.200 | 22,462 | +0.11(+1.50%) |
Sep 10, 2019 | 7.165 | 7.186 | 7.050 | 7.093 | 22,348 | -0.07(-1.00%) |
Sep 09, 2019 | 7.250 | 7.250 | 7.110 | 7.165 | 6,958 | -0.08(-1.17%) |
Sep 06, 2019 | 7.200 | 7.347 | 7.056 | 7.250 | 19,000 | +0.10(+1.40%) |
Sep 05, 2019 | 6.902 | 7.250 | 6.902 | 7.150 | 80,478 | +0.13(+1.85%) |
Sep 04, 2019 | 7.000 | 7.100 | 6.875 | 7.020 | 17,978 | +0.14(+2.11%) |
Sep 03, 2019 | 7.045 | 7.045 | 6.840 | 6.875 | 21,024 | -0.17(-2.48%) |
Aug 30, 2019 | 7.120 | 7.120 | 6.975 | 7.050 | 10,000 | +0.00(+0.00%) |
Aug 29, 2019 | 7.025 | 7.050 | 6.985 | 7.050 | 8,532 | +0.11(+1.62%) |
Aug 28, 2019 | 6.890 | 7.125 | 6.765 | 6.938 | 131,696 | +0.28(+4.23%) |
Aug 27, 2019 | 6.505 | 6.656 | 6.410 | 6.656 | 33,832 | +0.12(+1.87%) |
Aug 26, 2019 | 6.475 | 6.535 | 6.475 | 6.534 | 2,510 | +0.06(+0.91%) |
Aug 23, 2019 | 6.447 | 6.558 | 6.445 | 6.475 | 17,800 | +0.00(+0.00%) |
Aug 21, 2019 | 6.475 | 6.475 | 6.475 | 0 | +0.01(+0.15%) | |
Aug 20, 2019 | 6.445 | 6.605 | 6.445 | 6.465 | 5,294 | +0.02(+0.31%) |
Aug 19, 2019 | 6.365 | 6.445 | 6.329 | 6.445 | 3,614 | +0.06(+0.86%) |
Aug 16, 2019 | 6.460 | 6.460 | 6.300 | 6.390 | 18,000 | -0.14(-2.07%) |
Aug 15, 2019 | 6.548 | 6.638 | 6.430 | 6.525 | 21,168 | +0.01(+0.08%) |
Aug 14, 2019 | 6.585 | 6.585 | 6.510 | 6.520 | 1,860 | -0.12(-1.88%) |
Aug 13, 2019 | 6.560 | 6.700 | 6.425 | 6.645 | 17,616 | +0.23(+3.59%) |
Aug 12, 2019 | 6.457 | 6.539 | 6.390 | 6.415 | 10,142 | +0.06(+0.94%) |
Aug 09, 2019 | 6.600 | 6.600 | 6.350 | 6.355 | 16,000 | -0.13(-2.08%) |
Aug 08, 2019 | 6.671 | 6.671 | 6.490 | 6.490 | 3,352 | +0.14(+2.20%) |
Aug 07, 2019 | 6.300 | 6.650 | 6.300 | 6.350 | 16,036 | -0.01(-0.08%) |
Aug 06, 2019 | 6.350 | 6.445 | 6.305 | 6.355 | 23,346 | -0.09(-1.47%) |
Aug 05, 2019 | 6.415 | 6.495 | 6.320 | 6.450 | 8,290 | -0.08(-1.28%) |
Aug 02, 2019 | 6.430 | 6.627 | 6.430 | 6.534 | 14,800 | +0.06(+0.91%) |
Aug 01, 2019 | 6.390 | 6.700 | 6.390 | 6.475 | 13,088 | +0.06(+1.01%) |
Jul 31, 2019 | 6.415 | 6.498 | 6.405 | 6.410 | 14,346 | +0.07(+1.10%) |
Jul 30, 2019 | 6.345 | 6.500 | 6.340 | 6.340 | 3,738 | -0.05(-0.78%) |
Jul 29, 2019 | 6.440 | 6.615 | 6.370 | 6.390 | 5,678 | -0.02(-0.23%) |
Jul 26, 2019 | 6.480 | 6.620 | 6.405 | 6.405 | 35,400 | +0.08(+1.26%) |
Jul 25, 2019 | 6.435 | 6.480 | 6.308 | 6.325 | 5,550 | -0.14(-2.17%) |
Jul 24, 2019 | 6.340 | 6.465 | 6.330 | 6.465 | 7,558 | +0.06(+1.02%) |
Jul 23, 2019 | 6.405 | 6.480 | 6.400 | 6.400 | 4,670 | -0.02(-0.31%) |
Jul 22, 2019 | 6.480 | 6.480 | 6.419 | 6.420 | 7,506 | -0.01(-0.16%) |
Jul 19, 2019 | 6.530 | 6.575 | 6.425 | 6.430 | 22,600 | -0.10(-1.46%) |
Jul 18, 2019 | 6.550 | 6.550 | 6.525 | 6.525 | 1,228 | -0.01(-0.15%) |
Jul 17, 2019 | 6.650 | 6.650 | 6.535 | 6.535 | 13,320 | +0.01(+0.15%) |
Jul 16, 2019 | 6.610 | 6.649 | 6.525 | 6.525 | 10,692 | -0.02(-0.38%) |
Jul 15, 2019 | 6.595 | 6.650 | 6.525 | 6.550 | 22,218 | -0.09(-1.36%) |
Jul 12, 2019 | 6.615 | 6.710 | 6.600 | 6.640 | 50,200 | -0.03(-0.52%) |
Jul 11, 2019 | 6.642 | 6.675 | 6.625 | 6.675 | 12,540 | -0.03(-0.37%) |
Jul 10, 2019 | 6.637 | 6.728 | 6.637 | 6.700 | 4,292 | -0.09(-1.40%) |
Jul 09, 2019 | 6.710 | 6.845 | 6.595 | 6.795 | 5,904 | +0.12(+1.72%) |
Jul 08, 2019 | 6.947 | 6.947 | 6.680 | 6.680 | 4,696 | +0.01(+0.21%) |
Jul 05, 2019 | 6.740 | 6.740 | 6.500 | 6.666 | 8,200 | -0.18(-2.69%) |
Jul 03, 2019 | 6.628 | 6.853 | 6.628 | 6.850 | 3,600 | +0.23(+3.40%) |
Jul 02, 2019 | 6.625 | 6.625 | 6.625 | 6.625 | 786 | +0.00(+0.03%) |