Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.229 | 7.238 | 7.036 | 7.115 | 170,106 | -0.18(-2.53%) |
Nov 27, 2019 | 7.211 | 7.335 | 7.181 | 7.299 | 214,679 | +0.08(+1.10%) |
Nov 26, 2019 | 7.291 | 7.343 | 7.203 | 7.220 | 141,191 | -0.07(-0.96%) |
Nov 25, 2019 | 7.291 | 7.370 | 7.229 | 7.291 | 123,514 | +0.00(+0.00%) |
Nov 22, 2019 | 7.317 | 7.396 | 7.255 | 7.291 | 144,749 | -0.03(-0.36%) |
Nov 21, 2019 | 7.343 | 7.458 | 7.291 | 7.317 | 142,012 | -0.03(-0.36%) |
Nov 20, 2019 | 7.299 | 7.387 | 7.299 | 7.343 | 142,945 | +0.03(+0.36%) |
Nov 19, 2019 | 7.343 | 7.370 | 7.255 | 7.317 | 108,506 | -0.01(-0.12%) |
Nov 18, 2019 | 7.255 | 7.379 | 7.255 | 7.326 | 82,622 | +0.02(+0.24%) |
Nov 15, 2019 | 7.115 | 7.317 | 7.115 | 7.308 | 167,263 | +0.17(+2.40%) |
Nov 14, 2019 | 7.084 | 7.285 | 7.084 | 7.137 | 210,710 | +0.01(+0.12%) |
Nov 13, 2019 | 6.823 | 7.163 | 6.762 | 7.128 | 198,362 | +0.19(+2.76%) |
Nov 12, 2019 | 6.945 | 7.102 | 6.884 | 6.936 | 276,289 | +0.05(+0.76%) |
Nov 11, 2019 | 6.405 | 7.093 | 6.344 | 6.884 | 487,944 | +0.61(+9.72%) |
Nov 08, 2019 | 6.117 | 6.385 | 5.969 | 6.274 | 331,995 | +0.32(+5.42%) |
Nov 07, 2019 | 6.309 | 6.309 | 5.943 | 5.952 | 179,478 | -0.28(-4.48%) |
Nov 06, 2019 | 6.117 | 6.318 | 6.117 | 6.230 | 112,847 | +0.10(+1.71%) |
Nov 05, 2019 | 6.361 | 6.387 | 6.117 | 6.126 | 169,089 | -0.23(-3.57%) |
Nov 04, 2019 | 6.457 | 6.518 | 6.322 | 6.352 | 221,950 | -0.10(-1.49%) |
Nov 01, 2019 | 6.501 | 6.605 | 6.431 | 6.448 | 229,287 | -0.04(-0.67%) |
Oct 31, 2019 | 6.684 | 6.736 | 6.465 | 6.492 | 158,153 | -0.19(-2.87%) |
Oct 30, 2019 | 6.614 | 6.736 | 6.614 | 6.684 | 121,959 | +0.10(+1.59%) |
Oct 29, 2019 | 6.579 | 6.614 | 6.544 | 6.579 | 156,097 | +0.01(+0.13%) |
Oct 28, 2019 | 6.492 | 6.588 | 6.492 | 6.570 | 114,979 | +0.10(+1.48%) |
Oct 25, 2019 | 6.596 | 6.666 | 6.466 | 6.474 | 84,691 | -0.12(-1.85%) |
Oct 24, 2019 | 6.692 | 6.692 | 6.518 | 6.596 | 123,824 | -0.04(-0.66%) |
Oct 23, 2019 | 6.666 | 6.745 | 6.623 | 6.640 | 125,007 | +0.00(+0.00%) |
Oct 22, 2019 | 6.527 | 6.793 | 6.527 | 6.640 | 134,705 | +0.11(+1.74%) |
Oct 21, 2019 | 6.518 | 6.657 | 6.448 | 6.527 | 185,093 | +0.05(+0.81%) |
Oct 18, 2019 | 6.379 | 6.535 | 6.326 | 6.474 | 204,384 | +0.05(+0.81%) |
Oct 17, 2019 | 6.501 | 6.501 | 6.326 | 6.422 | 146,894 | -0.05(-0.81%) |
Oct 16, 2019 | 6.413 | 6.527 | 6.405 | 6.474 | 117,686 | +0.03(+0.41%) |
Oct 15, 2019 | 6.579 | 6.649 | 6.422 | 6.448 | 134,603 | -0.15(-2.25%) |
Oct 14, 2019 | 6.396 | 6.657 | 6.344 | 6.596 | 200,596 | +0.22(+3.42%) |
Oct 11, 2019 | 6.614 | 6.684 | 6.370 | 6.379 | 321,208 | -0.20(-3.05%) |
Oct 10, 2019 | 6.692 | 6.718 | 6.501 | 6.579 | 166,229 | -0.11(-1.69%) |
Oct 09, 2019 | 6.684 | 6.814 | 6.649 | 6.692 | 185,864 | +0.04(+0.66%) |
Oct 08, 2019 | 6.492 | 6.736 | 6.492 | 6.649 | 112,311 | +0.08(+1.19%) |
Oct 07, 2019 | 6.483 | 6.657 | 6.448 | 6.570 | 146,929 | +0.05(+0.80%) |
Oct 04, 2019 | 6.466 | 6.570 | 6.318 | 6.518 | 392,358 | +0.05(+0.81%) |
Oct 03, 2019 | 6.614 | 6.649 | 6.274 | 6.466 | 218,109 | -0.15(-2.24%) |
Oct 02, 2019 | 6.474 | 6.623 | 6.431 | 6.614 | 203,778 | +0.17(+2.71%) |
Oct 01, 2019 | 6.527 | 6.614 | 6.431 | 6.440 | 136,657 | -0.06(-0.94%) |
Sep 30, 2019 | 6.326 | 6.544 | 6.274 | 6.501 | 311,255 | +0.18(+2.90%) |
Sep 27, 2019 | 6.474 | 6.536 | 6.300 | 6.318 | 178,563 | -0.21(-3.20%) |
Sep 26, 2019 | 6.396 | 6.614 | 6.318 | 6.527 | 168,513 | +0.15(+2.32%) |
Sep 25, 2019 | 6.570 | 6.623 | 6.296 | 6.379 | 154,300 | -0.19(-2.92%) |
Sep 24, 2019 | 6.666 | 6.666 | 6.498 | 6.570 | 261,709 | -0.05(-0.79%) |
Sep 23, 2019 | 6.527 | 6.666 | 6.466 | 6.623 | 65,627 | +0.07(+1.06%) |
Sep 20, 2019 | 6.518 | 6.592 | 6.401 | 6.553 | 180,285 | +0.02(+0.27%) |
Sep 19, 2019 | 6.474 | 6.631 | 6.466 | 6.535 | 134,668 | +0.06(+0.94%) |
Sep 18, 2019 | 6.623 | 6.631 | 6.392 | 6.474 | 170,946 | -0.15(-2.24%) |
Sep 17, 2019 | 6.701 | 6.736 | 6.509 | 6.623 | 117,009 | -0.05(-0.78%) |
Sep 16, 2019 | 6.440 | 6.748 | 6.405 | 6.675 | 402,351 | +0.23(+3.51%) |
Sep 13, 2019 | 6.483 | 6.606 | 6.422 | 6.448 | 137,709 | -0.02(-0.27%) |
Sep 12, 2019 | 6.440 | 6.623 | 6.379 | 6.466 | 237,797 | +0.03(+0.54%) |
Sep 11, 2019 | 6.143 | 6.466 | 6.117 | 6.431 | 243,652 | +0.24(+3.94%) |
Sep 10, 2019 | 5.960 | 6.318 | 5.960 | 6.187 | 224,997 | +0.21(+3.50%) |
Sep 09, 2019 | 6.152 | 6.204 | 5.926 | 5.978 | 457,103 | -0.22(-3.52%) |
Sep 06, 2019 | 6.239 | 6.300 | 6.196 | 6.196 | 221,254 | -0.02(-0.28%) |
Sep 05, 2019 | 6.283 | 6.509 | 6.196 | 6.213 | 243,908 | -0.07(-1.11%) |
Sep 04, 2019 | 6.178 | 6.327 | 6.135 | 6.283 | 144,292 | +0.16(+2.56%) |