Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.045 | 7.091 | 7.013 | 7.091 | 5,445 | +0.02(+0.22%) |
Oct 30, 2019 | 7.045 | 7.076 | 7.013 | 7.076 | 9,606 | +0.07(+1.05%) |
Oct 29, 2019 | 7.029 | 7.037 | 6.998 | 7.002 | 3,937 | -0.03(-0.43%) |
Oct 28, 2019 | 6.966 | 7.033 | 6.966 | 7.033 | 13,148 | -0.06(-0.83%) |
Oct 25, 2019 | 7.091 | 7.115 | 7.091 | 7.091 | 3,193 | +0.07(+0.99%) |
Oct 24, 2019 | 7.052 | 7.088 | 7.005 | 7.022 | 5,741 | +0.05(+0.69%) |
Oct 23, 2019 | 7.052 | 7.060 | 6.974 | 6.974 | 5,152 | -0.05(-0.67%) |
Oct 22, 2019 | 7.060 | 7.099 | 7.021 | 7.021 | 13,392 | -0.05(-0.77%) |
Oct 21, 2019 | 7.052 | 7.076 | 7.045 | 7.076 | 7,622 | +0.03(+0.44%) |
Oct 18, 2019 | 7.045 | 7.045 | 7.005 | 7.045 | 22,996 | +0.02(+0.33%) |
Oct 17, 2019 | 6.982 | 7.037 | 6.982 | 7.021 | 15,995 | +0.02(+0.22%) |
Oct 16, 2019 | 6.966 | 7.045 | 6.966 | 7.005 | 17,670 | +0.04(+0.56%) |
Oct 15, 2019 | 6.904 | 6.982 | 6.868 | 6.966 | 39,482 | +0.12(+1.71%) |
Oct 14, 2019 | 6.849 | 6.849 | 6.740 | 6.849 | 8,676 | +0.00(+0.00%) |
Oct 11, 2019 | 6.833 | 6.880 | 6.653 | 6.849 | 45,609 | +0.17(+2.58%) |
Oct 10, 2019 | 6.731 | 6.731 | 6.638 | 6.677 | 10,140 | +0.05(+0.75%) |
Oct 09, 2019 | 6.843 | 6.872 | 6.614 | 6.627 | 4,981 | -0.03(-0.46%) |
Oct 08, 2019 | 6.622 | 6.658 | 6.622 | 6.658 | 269 | -0.01(-0.17%) |
Oct 07, 2019 | 6.692 | 6.716 | 6.669 | 6.669 | 6,036 | -0.09(-1.27%) |
Oct 04, 2019 | 6.763 | 6.763 | 6.684 | 6.755 | 1,660 | +0.09(+1.29%) |
Oct 03, 2019 | 6.638 | 6.708 | 6.638 | 6.669 | 3,128 | +0.06(+0.95%) |
Oct 02, 2019 | 6.598 | 6.778 | 6.598 | 6.606 | 16,800 | -0.05(-0.82%) |
Oct 01, 2019 | 6.716 | 6.726 | 6.661 | 6.661 | 1,476 | -0.04(-0.58%) |
Sep 30, 2019 | 6.661 | 6.771 | 6.661 | 6.700 | 13,921 | +0.05(+0.71%) |
Sep 27, 2019 | 6.653 | 6.697 | 6.631 | 6.653 | 16,864 | +0.01(+0.12%) |
Sep 26, 2019 | 6.677 | 6.689 | 6.606 | 6.645 | 14,116 | -0.03(-0.47%) |
Sep 25, 2019 | 6.716 | 6.872 | 6.677 | 6.677 | 10,160 | -0.02(-0.23%) |
Sep 24, 2019 | 6.708 | 6.831 | 6.692 | 6.692 | 3,368 | +0.02(+0.23%) |
Sep 23, 2019 | 6.739 | 6.755 | 6.677 | 6.677 | 13,086 | -0.05(-0.70%) |
Sep 20, 2019 | 6.758 | 6.758 | 6.724 | 6.724 | 511 | -0.05(-0.81%) |
Sep 19, 2019 | 6.810 | 6.810 | 6.724 | 6.778 | 12,637 | +0.05(+0.77%) |
Sep 18, 2019 | 6.735 | 6.769 | 6.707 | 6.726 | 6,134 | +0.00(+0.06%) |
Sep 17, 2019 | 6.684 | 6.777 | 6.684 | 6.723 | 4,252 | +0.02(+0.35%) |
Sep 16, 2019 | 6.630 | 6.746 | 6.630 | 6.699 | 11,613 | +0.02(+0.29%) |
Sep 13, 2019 | 6.668 | 6.680 | 6.635 | 6.680 | 3,623 | +0.07(+1.11%) |
Sep 12, 2019 | 6.614 | 6.668 | 6.607 | 6.607 | 7,442 | -0.01(-0.12%) |
Sep 11, 2019 | 6.645 | 6.661 | 6.576 | 6.614 | 19,777 | +0.02(+0.35%) |
Sep 10, 2019 | 6.577 | 6.614 | 6.504 | 6.591 | 5,417 | +0.05(+0.71%) |
Sep 09, 2019 | 6.537 | 6.545 | 6.514 | 6.545 | 8,797 | +0.08(+1.32%) |
Sep 06, 2019 | 6.568 | 6.568 | 6.448 | 6.460 | 15,271 | -0.11(-1.65%) |
Sep 05, 2019 | 6.599 | 6.624 | 6.344 | 6.568 | 19,965 | +0.04(+0.59%) |
Sep 04, 2019 | 6.491 | 6.529 | 6.491 | 6.529 | 15,627 | +0.18(+2.80%) |
Sep 03, 2019 | 6.406 | 6.460 | 6.344 | 6.352 | 12,992 | -0.05(-0.84%) |
Aug 30, 2019 | 6.475 | 6.475 | 6.406 | 6.406 | 3,364 | -0.08(-1.19%) |
Aug 29, 2019 | 6.344 | 6.491 | 6.251 | 6.483 | 21,620 | +0.20(+3.20%) |
Aug 28, 2019 | 6.298 | 6.313 | 6.255 | 6.282 | 3,662 | -0.05(-0.74%) |
Aug 27, 2019 | 6.321 | 6.365 | 6.259 | 6.329 | 7,601 | -0.01(-0.23%) |
Aug 26, 2019 | 6.383 | 6.491 | 6.344 | 6.344 | 7,556 | +0.05(+0.86%) |
Aug 23, 2019 | 6.290 | 6.322 | 6.290 | 6.290 | 2,329 | +0.00(+0.00%) |
Aug 22, 2019 | 6.359 | 6.457 | 6.290 | 6.290 | 3,192 | -0.08(-1.30%) |
Aug 21, 2019 | 6.387 | 6.387 | 6.349 | 6.372 | 2,862 | +0.05(+0.82%) |
Aug 20, 2019 | 6.390 | 6.390 | 6.321 | 6.321 | 1,208 | -0.01(-0.09%) |
Aug 19, 2019 | 6.370 | 6.375 | 6.298 | 6.327 | 3,966 | +0.04(+0.58%) |
Aug 16, 2019 | 6.274 | 6.336 | 6.274 | 6.290 | 2,588 | +0.02(+0.37%) |
Aug 15, 2019 | 6.267 | 6.267 | 6.267 | 6.267 | 173 | +0.00(+0.00%) |
Aug 14, 2019 | 6.383 | 6.398 | 6.267 | 6.267 | 23,428 | -0.10(-1.59%) |
Aug 13, 2019 | 6.491 | 6.491 | 6.344 | 6.368 | 6,315 | -0.05(-0.83%) |
Aug 12, 2019 | 6.367 | 6.491 | 6.367 | 6.421 | 1,977 | +0.05(+0.73%) |
Aug 09, 2019 | 6.344 | 6.398 | 6.336 | 6.375 | 11,259 | -0.02(-0.24%) |
Aug 08, 2019 | 6.352 | 6.437 | 6.352 | 6.390 | 4,255 | +0.04(+0.61%) |
Aug 07, 2019 | 6.350 | 6.391 | 6.213 | 6.352 | 13,372 | -0.06(-0.96%) |
Aug 06, 2019 | 6.390 | 6.413 | 6.390 | 6.413 | 11,674 | -0.02(-0.24%) |
Aug 05, 2019 | 6.607 | 6.607 | 6.298 | 6.429 | 24,876 | -0.28(-4.15%) |
Aug 02, 2019 | 6.746 | 6.746 | 6.668 | 6.707 | 2,458 | +0.04(+0.58%) |