Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.750 | 7.110 | 6.750 | 6.900 | 2,193 | +0.30(+4.55%) |
Jul 30, 2019 | 6.900 | 7.110 | 6.600 | 6.600 | 5,041 | -0.18(-2.65%) |
Jul 29, 2019 | 7.110 | 7.200 | 6.780 | 6.780 | 2,006 | -0.33(-4.64%) |
Jul 26, 2019 | 6.847 | 7.200 | 6.847 | 7.110 | 8,633 | +0.21(+3.04%) |
Jul 25, 2019 | 7.320 | 7.320 | 6.900 | 6.900 | 2,554 | -0.09(-1.29%) |
Jul 24, 2019 | 7.110 | 7.110 | 6.720 | 6.990 | 1,537 | +0.12(+1.75%) |
Jul 23, 2019 | 7.050 | 7.050 | 6.750 | 6.870 | 27,858 | +0.09(+1.33%) |
Jul 22, 2019 | 7.110 | 7.140 | 6.780 | 6.780 | 3,868 | -0.03(-0.44%) |
Jul 19, 2019 | 6.840 | 7.200 | 6.810 | 6.810 | 3,133 | -0.09(-1.30%) |
Jul 18, 2019 | 6.720 | 7.005 | 6.450 | 6.900 | 1,689 | +0.09(+1.32%) |
Jul 17, 2019 | 6.930 | 7.350 | 6.780 | 6.810 | 11,735 | -0.26(-3.61%) |
Jul 16, 2019 | 6.990 | 7.200 | 6.900 | 7.065 | 4,078 | -0.07(-1.05%) |
Jul 15, 2019 | 6.570 | 7.170 | 6.570 | 7.140 | 6,498 | +0.60(+9.17%) |
Jul 12, 2019 | 6.600 | 7.050 | 6.480 | 6.540 | 1,700 | -0.06(-0.91%) |
Jul 11, 2019 | 6.336 | 6.600 | 6.336 | 6.600 | 567 | +0.03(+0.46%) |
Jul 10, 2019 | 6.510 | 6.570 | 6.390 | 6.570 | 880 | +0.00(+0.01%) |
Jul 09, 2019 | 6.569 | 6.569 | 6.569 | 6.569 | 108 | +0.24(+3.78%) |
Jul 08, 2019 | 6.630 | 6.690 | 6.330 | 6.330 | 1,243 | -0.24(-3.60%) |
Jul 05, 2019 | 6.420 | 6.720 | 6.420 | 6.566 | 1,400 | +0.09(+1.33%) |
Jul 03, 2019 | 6.630 | 6.630 | 6.480 | 6.480 | 1,800 | -0.24(-3.57%) |
Jul 02, 2019 | 6.690 | 6.810 | 6.600 | 6.720 | 1,363 | +0.03(+0.45%) |
Jul 01, 2019 | 7.080 | 7.080 | 6.600 | 6.690 | 634 | -0.21(-3.04%) |
Jun 28, 2019 | 7.290 | 7.500 | 6.900 | 6.900 | 2,100 | +0.14(+2.09%) |
Jun 27, 2019 | 6.941 | 6.990 | 6.759 | 6.759 | 663 | -0.14(-2.04%) |
Jun 26, 2019 | 7.050 | 7.050 | 6.661 | 6.900 | 5,701 | -0.21(-2.96%) |
Jun 25, 2019 | 6.796 | 7.110 | 6.796 | 7.110 | 1,510 | -0.15(-2.07%) |
Jun 24, 2019 | 6.601 | 7.260 | 6.601 | 7.260 | 651 | -0.09(-1.22%) |
Jun 21, 2019 | 7.080 | 7.350 | 6.690 | 7.350 | 4,300 | +0.24(+3.38%) |
Jun 20, 2019 | 6.840 | 7.200 | 6.810 | 7.110 | 4,223 | +0.27(+3.95%) |
Jun 19, 2019 | 6.780 | 6.957 | 6.420 | 6.840 | 2,578 | +0.45(+7.04%) |
Jun 18, 2019 | 6.300 | 6.930 | 6.300 | 6.390 | 3,139 | +0.09(+1.43%) |
Jun 17, 2019 | 6.600 | 6.690 | 6.270 | 6.300 | 2,283 | -0.15(-2.33%) |
Jun 14, 2019 | 6.355 | 6.450 | 6.242 | 6.450 | 1,233 | +0.27(+4.37%) |
Jun 13, 2019 | 6.422 | 6.422 | 6.180 | 6.180 | 2,317 | -0.12(-1.90%) |
Jun 12, 2019 | 6.450 | 6.510 | 6.300 | 6.300 | 7,207 | -0.12(-1.87%) |
Jun 11, 2019 | 6.493 | 6.493 | 6.150 | 6.420 | 2,842 | -0.12(-1.83%) |
Jun 10, 2019 | 6.120 | 6.540 | 6.120 | 6.540 | 7,253 | +0.58(+9.82%) |
Jun 07, 2019 | 5.940 | 5.955 | 5.940 | 5.955 | 466 | +0.04(+0.76%) |
Jun 06, 2019 | 6.150 | 6.180 | 5.910 | 5.910 | 6,740 | -0.21(-3.43%) |
Jun 05, 2019 | 6.273 | 6.360 | 6.090 | 6.120 | 6,824 | +0.03(+0.49%) |
Jun 04, 2019 | 6.060 | 6.541 | 5.850 | 6.090 | 8,193 | +0.00(+0.00%) |
Jun 03, 2019 | 6.410 | 6.410 | 6.060 | 6.090 | 10,407 | -0.21(-3.33%) |
May 31, 2019 | 6.334 | 6.334 | 6.210 | 6.300 | 1,566 | -0.15(-2.33%) |
May 30, 2019 | 6.450 | 6.570 | 5.770 | 6.450 | 5,549 | -0.12(-1.83%) |
May 29, 2019 | 5.700 | 6.593 | 5.700 | 6.570 | 16,205 | +0.15(+2.34%) |
May 28, 2019 | 6.765 | 6.765 | 5.580 | 6.420 | 53,247 | -0.42(-6.12%) |
May 24, 2019 | 6.630 | 6.960 | 6.332 | 6.839 | 6,600 | +0.42(+6.52%) |
May 23, 2019 | 7.306 | 7.464 | 6.233 | 6.420 | 10,481 | -0.84(-11.57%) |
May 22, 2019 | 7.320 | 7.590 | 7.260 | 7.260 | 2,497 | -0.12(-1.63%) |
May 21, 2019 | 7.350 | 7.590 | 7.200 | 7.380 | 4,541 | -0.03(-0.40%) |
May 20, 2019 | 7.500 | 7.560 | 7.320 | 7.410 | 4,149 | +0.03(+0.41%) |
May 17, 2019 | 8.100 | 8.160 | 7.320 | 7.380 | 14,833 | -0.78(-9.56%) |
May 16, 2019 | 8.010 | 8.190 | 7.830 | 8.160 | 21,031 | -0.15(-1.81%) |
May 15, 2019 | 9.060 | 9.060 | 8.130 | 8.310 | 15,437 | -0.45(-5.14%) |
May 14, 2019 | 8.310 | 9.510 | 7.830 | 8.760 | 67,410 | +0.51(+6.18%) |
May 13, 2019 | 7.950 | 8.430 | 7.230 | 8.250 | 40,572 | -0.33(-3.85%) |
May 10, 2019 | 8.580 | 10.95 | 7.650 | 8.580 | 907,766 | +1.26(+17.21%) |
May 09, 2019 | 7.500 | 7.500 | 6.360 | 7.320 | 8,984 | +0.18(+2.52%) |
May 08, 2019 | 7.500 | 7.500 | 7.016 | 7.140 | 4,690 | -0.33(-4.42%) |
May 07, 2019 | 7.440 | 7.470 | 6.990 | 7.470 | 2,088 | +0.57(+8.26%) |
May 06, 2019 | 7.500 | 7.500 | 6.796 | 6.900 | 6,442 | -0.32(-4.46%) |
May 03, 2019 | 6.978 | 8.040 | 6.810 | 7.222 | 20,666 | +0.44(+6.52%) |
May 02, 2019 | 6.900 | 7.050 | 6.780 | 6.780 | 3,342 | +0.06(+0.82%) |