Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.421 | 6.555 | 6.383 | 6.392 | 163,398 | -0.09(-1.33%) |
Nov 27, 2019 | 6.431 | 6.508 | 6.402 | 6.479 | 175,397 | +0.06(+0.90%) |
Nov 26, 2019 | 6.469 | 6.527 | 6.421 | 6.421 | 190,056 | -0.01(-0.15%) |
Nov 25, 2019 | 6.316 | 6.488 | 6.316 | 6.431 | 180,174 | +0.12(+1.82%) |
Nov 22, 2019 | 6.450 | 6.517 | 6.306 | 6.316 | 213,690 | -0.12(-1.79%) |
Nov 21, 2019 | 6.431 | 6.498 | 6.364 | 6.431 | 205,542 | -0.02(-0.30%) |
Nov 20, 2019 | 6.479 | 6.661 | 6.450 | 6.450 | 298,674 | -0.11(-1.61%) |
Nov 19, 2019 | 6.527 | 6.613 | 6.469 | 6.555 | 254,444 | +0.07(+1.03%) |
Nov 18, 2019 | 6.661 | 6.690 | 6.469 | 6.488 | 188,070 | -0.20(-3.01%) |
Nov 15, 2019 | 6.747 | 6.805 | 6.680 | 6.690 | 224,542 | +0.00(+0.00%) |
Nov 14, 2019 | 6.747 | 6.757 | 6.373 | 6.690 | 687,624 | -0.07(-0.99%) |
Nov 13, 2019 | 6.824 | 6.910 | 6.709 | 6.757 | 134,367 | -0.12(-1.81%) |
Nov 12, 2019 | 6.948 | 7.068 | 6.862 | 6.881 | 237,605 | -0.09(-1.24%) |
Nov 11, 2019 | 6.920 | 6.977 | 6.843 | 6.968 | 135,527 | +0.01(+0.14%) |
Nov 08, 2019 | 7.006 | 7.063 | 6.958 | 6.958 | 188,022 | -0.07(-0.96%) |
Nov 07, 2019 | 6.939 | 7.078 | 6.920 | 7.025 | 272,704 | +0.09(+1.24%) |
Nov 06, 2019 | 6.814 | 6.968 | 6.728 | 6.939 | 290,396 | +0.12(+1.69%) |
Nov 05, 2019 | 6.920 | 7.015 | 6.776 | 6.824 | 297,162 | -0.14(-2.06%) |
Nov 04, 2019 | 6.958 | 7.073 | 6.853 | 6.968 | 354,209 | +0.02(+0.28%) |
Nov 01, 2019 | 7.092 | 7.159 | 6.939 | 6.948 | 663,088 | -0.17(-2.42%) |
Oct 31, 2019 | 6.987 | 7.279 | 6.910 | 7.121 | 667,471 | +0.09(+1.23%) |
Oct 30, 2019 | 6.230 | 7.140 | 6.230 | 7.035 | 995,048 | +0.84(+13.62%) |
Oct 29, 2019 | 6.191 | 6.230 | 6.076 | 6.191 | 402,506 | -0.04(-0.62%) |
Oct 28, 2019 | 6.335 | 6.383 | 6.172 | 6.230 | 199,629 | -0.09(-1.37%) |
Oct 25, 2019 | 6.258 | 6.345 | 6.230 | 6.316 | 785,689 | +0.04(+0.61%) |
Oct 24, 2019 | 6.230 | 6.306 | 6.220 | 6.277 | 144,925 | +0.07(+1.08%) |
Oct 23, 2019 | 6.153 | 6.268 | 6.153 | 6.210 | 144,545 | +0.01(+0.15%) |
Oct 22, 2019 | 6.431 | 6.508 | 6.182 | 6.201 | 295,260 | -0.25(-3.86%) |
Oct 21, 2019 | 6.421 | 6.479 | 6.373 | 6.450 | 225,451 | +0.08(+1.20%) |
Oct 18, 2019 | 6.364 | 6.412 | 6.297 | 6.373 | 357,159 | -0.03(-0.45%) |
Oct 17, 2019 | 6.220 | 6.440 | 6.220 | 6.402 | 471,095 | +0.20(+3.25%) |
Oct 16, 2019 | 6.182 | 6.201 | 6.105 | 6.201 | 254,039 | -0.02(-0.31%) |
Oct 15, 2019 | 5.971 | 6.287 | 5.942 | 6.220 | 408,781 | +0.29(+4.85%) |
Oct 14, 2019 | 5.856 | 5.976 | 5.750 | 5.932 | 393,636 | +0.03(+0.49%) |
Oct 11, 2019 | 5.961 | 6.028 | 5.885 | 5.904 | 447,832 | -0.04(-0.65%) |
Oct 10, 2019 | 6.095 | 6.105 | 5.932 | 5.942 | 222,127 | -0.14(-2.36%) |
Oct 09, 2019 | 6.220 | 6.230 | 6.076 | 6.086 | 167,978 | -0.08(-1.24%) |
Oct 08, 2019 | 6.277 | 6.325 | 6.105 | 6.162 | 237,497 | -0.16(-2.58%) |
Oct 07, 2019 | 6.268 | 6.373 | 6.249 | 6.325 | 200,791 | +0.00(+0.00%) |
Oct 04, 2019 | 6.364 | 6.431 | 6.297 | 6.325 | 166,319 | -0.03(-0.45%) |
Oct 03, 2019 | 6.277 | 6.354 | 6.239 | 6.354 | 260,819 | +0.07(+1.07%) |
Oct 02, 2019 | 6.421 | 6.432 | 6.210 | 6.287 | 441,569 | -0.17(-2.67%) |
Oct 01, 2019 | 6.670 | 6.720 | 6.450 | 6.460 | 381,705 | -0.19(-2.88%) |
Sep 30, 2019 | 6.690 | 6.747 | 6.642 | 6.651 | 285,113 | -0.03(-0.43%) |
Sep 27, 2019 | 6.843 | 6.853 | 6.632 | 6.680 | 130,739 | -0.16(-2.38%) |
Sep 26, 2019 | 6.987 | 7.035 | 6.814 | 6.843 | 139,202 | -0.16(-2.33%) |
Sep 25, 2019 | 6.805 | 7.025 | 6.781 | 7.006 | 284,015 | +0.20(+2.96%) |
Sep 24, 2019 | 6.833 | 6.920 | 6.738 | 6.805 | 459,506 | -0.02(-0.28%) |
Sep 23, 2019 | 6.920 | 6.920 | 6.785 | 6.824 | 222,209 | -0.11(-1.52%) |
Sep 20, 2019 | 7.159 | 7.217 | 6.920 | 6.929 | 873,335 | -0.23(-3.21%) |
Sep 19, 2019 | 7.399 | 7.404 | 7.121 | 7.159 | 283,417 | -0.23(-3.11%) |
Sep 18, 2019 | 7.399 | 7.399 | 7.265 | 7.389 | 295,006 | -0.02(-0.26%) |
Sep 17, 2019 | 7.408 | 7.466 | 7.322 | 7.408 | 228,102 | -0.05(-0.64%) |
Sep 16, 2019 | 7.389 | 7.504 | 7.341 | 7.456 | 268,838 | +0.04(+0.52%) |
Sep 13, 2019 | 7.399 | 7.485 | 7.341 | 7.418 | 237,689 | +0.05(+0.65%) |
Sep 12, 2019 | 7.178 | 7.437 | 7.140 | 7.370 | 350,879 | +0.19(+2.67%) |
Sep 11, 2019 | 6.709 | 7.178 | 6.642 | 7.178 | 395,903 | +0.49(+7.31%) |
Sep 10, 2019 | 6.565 | 6.747 | 6.517 | 6.690 | 423,613 | +0.11(+1.60%) |
Sep 09, 2019 | 6.613 | 6.622 | 6.450 | 6.584 | 400,399 | -0.03(-0.43%) |
Sep 06, 2019 | 6.584 | 6.699 | 6.584 | 6.613 | 361,333 | +0.01(+0.15%) |
Sep 05, 2019 | 6.613 | 6.670 | 6.536 | 6.603 | 410,014 | +0.06(+0.88%) |
Sep 04, 2019 | 6.594 | 6.613 | 6.479 | 6.546 | 295,673 | +0.03(+0.44%) |