Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.983 | 7.015 | 6.968 | 7.009 | 662,539 | +0.01(+0.15%) |
Nov 27, 2019 | 6.937 | 7.004 | 6.921 | 6.999 | 974,356 | +0.06(+0.90%) |
Nov 26, 2019 | 6.957 | 6.989 | 6.926 | 6.937 | 803,024 | -0.03(-0.45%) |
Nov 25, 2019 | 6.957 | 6.989 | 6.937 | 6.968 | 964,400 | +0.02(+0.22%) |
Nov 22, 2019 | 6.973 | 6.983 | 6.926 | 6.952 | 904,635 | -0.01(-0.15%) |
Nov 21, 2019 | 7.009 | 7.019 | 6.937 | 6.963 | 860,091 | -0.04(-0.59%) |
Nov 20, 2019 | 7.004 | 7.015 | 6.963 | 7.004 | 786,919 | +0.00(+0.00%) |
Nov 19, 2019 | 7.009 | 7.030 | 6.986 | 7.004 | 1,342,073 | +0.03(+0.45%) |
Nov 18, 2019 | 6.957 | 6.986 | 6.932 | 6.973 | 993,194 | +0.01(+0.15%) |
Nov 15, 2019 | 6.968 | 6.996 | 6.942 | 6.963 | 935,066 | +0.01(+0.15%) |
Nov 14, 2019 | 6.947 | 6.983 | 6.911 | 6.952 | 1,437,652 | +0.01(+0.15%) |
Nov 13, 2019 | 6.968 | 6.983 | 6.942 | 6.942 | 846,946 | -0.05(-0.67%) |
Nov 12, 2019 | 6.968 | 7.020 | 6.947 | 6.989 | 969,396 | +0.04(+0.60%) |
Nov 11, 2019 | 6.957 | 6.970 | 6.932 | 6.947 | 1,636,949 | -0.02(-0.22%) |
Nov 08, 2019 | 7.020 | 7.056 | 6.952 | 6.963 | 1,580,078 | -0.05(-0.67%) |
Nov 07, 2019 | 7.035 | 7.077 | 6.952 | 7.009 | 2,720,657 | -0.01(-0.15%) |
Nov 06, 2019 | 7.061 | 7.108 | 7.020 | 7.020 | 1,388,855 | -0.04(-0.59%) |
Nov 05, 2019 | 7.087 | 7.139 | 7.056 | 7.061 | 2,218,633 | -0.03(-0.44%) |
Nov 04, 2019 | 7.124 | 7.129 | 7.082 | 7.092 | 1,878,462 | +0.01(+0.07%) |
Nov 01, 2019 | 7.051 | 7.129 | 7.036 | 7.087 | 1,282,899 | +0.04(+0.52%) |
Oct 31, 2019 | 7.015 | 7.056 | 6.957 | 7.051 | 1,110,795 | +0.03(+0.37%) |
Oct 30, 2019 | 7.004 | 7.054 | 6.978 | 7.025 | 1,293,041 | +0.02(+0.22%) |
Oct 29, 2019 | 6.973 | 7.025 | 6.934 | 7.009 | 1,478,664 | +0.02(+0.22%) |
Oct 28, 2019 | 6.994 | 7.035 | 6.963 | 6.994 | 1,877,996 | +0.02(+0.22%) |
Oct 25, 2019 | 6.916 | 7.009 | 6.916 | 6.978 | 2,185,416 | +0.05(+0.75%) |
Oct 24, 2019 | 6.973 | 6.999 | 6.921 | 6.926 | 2,783,259 | -0.04(-0.52%) |
Oct 23, 2019 | 6.864 | 6.978 | 6.854 | 6.963 | 16,746,728 | -0.07(-1.03%) |
Oct 22, 2019 | 7.025 | 7.074 | 6.999 | 7.035 | 556,423 | +0.02(+0.30%) |
Oct 21, 2019 | 7.035 | 7.072 | 7.009 | 7.015 | 826,866 | -0.02(-0.30%) |
Oct 18, 2019 | 7.004 | 7.056 | 6.994 | 7.035 | 488,430 | +0.03(+0.44%) |
Oct 17, 2019 | 6.994 | 7.025 | 6.976 | 7.004 | 578,485 | +0.03(+0.37%) |
Oct 16, 2019 | 6.994 | 7.035 | 6.960 | 6.978 | 443,966 | -0.02(-0.30%) |
Oct 15, 2019 | 6.989 | 7.030 | 6.986 | 6.999 | 404,102 | +0.03(+0.45%) |
Oct 14, 2019 | 7.020 | 7.020 | 6.963 | 6.968 | 581,152 | -0.05(-0.74%) |
Oct 11, 2019 | 7.009 | 7.056 | 7.000 | 7.020 | 737,074 | +0.05(+0.67%) |
Oct 10, 2019 | 6.926 | 6.989 | 6.926 | 6.973 | 743,684 | +0.06(+0.90%) |
Oct 09, 2019 | 6.911 | 6.947 | 6.890 | 6.911 | 929,592 | +0.00(+0.00%) |
Oct 08, 2019 | 6.942 | 6.947 | 6.895 | 6.911 | 619,295 | -0.05(-0.75%) |
Oct 07, 2019 | 6.937 | 6.973 | 6.926 | 6.963 | 488,389 | +0.02(+0.22%) |
Oct 04, 2019 | 6.911 | 6.968 | 6.906 | 6.947 | 680,065 | +0.05(+0.68%) |
Oct 03, 2019 | 6.921 | 6.973 | 6.874 | 6.900 | 1,398,554 | -0.01(-0.15%) |
Oct 02, 2019 | 6.952 | 6.957 | 6.880 | 6.911 | 1,069,172 | -0.07(-1.04%) |
Oct 01, 2019 | 7.082 | 7.097 | 6.946 | 6.983 | 841,517 | -0.09(-1.32%) |
Sep 30, 2019 | 7.082 | 7.150 | 7.067 | 7.077 | 1,048,098 | +0.01(+0.07%) |
Sep 27, 2019 | 7.113 | 7.129 | 7.051 | 7.072 | 733,030 | -0.03(-0.37%) |
Sep 26, 2019 | 7.046 | 7.105 | 7.046 | 7.098 | 473,393 | +0.05(+0.74%) |
Sep 25, 2019 | 7.056 | 7.108 | 7.041 | 7.046 | 620,508 | -0.01(-0.15%) |
Sep 24, 2019 | 7.118 | 7.124 | 7.024 | 7.056 | 607,664 | -0.06(-0.88%) |
Sep 23, 2019 | 7.072 | 7.118 | 7.072 | 7.118 | 485,820 | +0.02(+0.22%) |
Sep 20, 2019 | 7.061 | 7.103 | 7.038 | 7.103 | 692,392 | +0.05(+0.66%) |
Sep 19, 2019 | 7.061 | 7.134 | 7.046 | 7.056 | 766,080 | +0.00(+0.00%) |
Sep 18, 2019 | 7.025 | 7.061 | 6.989 | 7.056 | 438,799 | +0.04(+0.59%) |
Sep 17, 2019 | 7.025 | 7.025 | 6.932 | 7.015 | 734,183 | -0.03(-0.44%) |
Sep 16, 2019 | 6.999 | 7.139 | 6.994 | 7.046 | 1,436,398 | +0.04(+0.59%) |
Sep 13, 2019 | 7.046 | 7.051 | 6.957 | 7.004 | 927,362 | -0.03(-0.37%) |
Sep 12, 2019 | 7.015 | 7.046 | 6.991 | 7.030 | 938,675 | +0.07(+1.04%) |
Sep 11, 2019 | 6.932 | 6.978 | 6.907 | 6.957 | 973,210 | +0.03(+0.44%) |
Sep 10, 2019 | 6.907 | 6.932 | 6.866 | 6.927 | 663,361 | +0.03(+0.44%) |
Sep 09, 2019 | 6.826 | 6.912 | 6.825 | 6.897 | 785,881 | +0.08(+1.11%) |
Sep 06, 2019 | 6.811 | 6.841 | 6.785 | 6.821 | 873,083 | +0.02(+0.22%) |
Sep 05, 2019 | 6.785 | 6.826 | 6.780 | 6.806 | 1,020,448 | +0.03(+0.45%) |
Sep 04, 2019 | 6.785 | 6.816 | 6.750 | 6.775 | 693,274 | +0.01(+0.07%) |