Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.200 | 7.250 | 7.075 | 7.110 | 133,900 | -0.16(-2.20%) |
Nov 27, 2019 | 7.180 | 7.390 | 7.140 | 7.270 | 273,400 | -0.01(-0.14%) |
Nov 26, 2019 | 7.110 | 7.280 | 7.060 | 7.280 | 179,692 | +0.11(+1.53%) |
Nov 25, 2019 | 7.090 | 7.170 | 7.050 | 7.170 | 88,722 | +0.07(+0.99%) |
Nov 22, 2019 | 7.100 | 7.100 | 6.950 | 7.100 | 112,400 | +0.08(+1.14%) |
Nov 21, 2019 | 7.070 | 7.080 | 6.970 | 7.020 | 215,748 | -0.02(-0.28%) |
Nov 20, 2019 | 7.050 | 7.100 | 7.000 | 7.040 | 142,000 | -0.08(-1.12%) |
Nov 19, 2019 | 7.260 | 7.260 | 7.090 | 7.120 | 83,264 | -0.08(-1.11%) |
Nov 18, 2019 | 7.170 | 7.250 | 7.090 | 7.200 | 114,883 | +0.07(+0.98%) |
Nov 15, 2019 | 7.060 | 7.150 | 7.030 | 7.130 | 68,400 | +0.09(+1.28%) |
Nov 14, 2019 | 7.010 | 7.140 | 7.010 | 7.040 | 105,828 | -0.01(-0.14%) |
Nov 13, 2019 | 7.260 | 7.350 | 7.010 | 7.050 | 118,498 | -0.28(-3.82%) |
Nov 12, 2019 | 7.280 | 7.400 | 7.240 | 7.330 | 474,318 | +0.01(+0.14%) |
Nov 11, 2019 | 7.260 | 7.340 | 7.230 | 7.320 | 324,855 | +0.05(+0.69%) |
Nov 08, 2019 | 7.220 | 7.310 | 7.170 | 7.270 | 86,800 | +0.02(+0.28%) |
Nov 07, 2019 | 7.300 | 7.350 | 7.180 | 7.250 | 173,162 | +0.01(+0.14%) |
Nov 06, 2019 | 7.150 | 7.260 | 7.050 | 7.240 | 117,371 | +0.11(+1.54%) |
Nov 05, 2019 | 7.030 | 7.140 | 7.020 | 7.130 | 54,117 | +0.11(+1.57%) |
Nov 04, 2019 | 7.160 | 7.160 | 6.950 | 7.020 | 134,903 | -0.10(-1.40%) |
Nov 01, 2019 | 7.180 | 7.180 | 7.060 | 7.120 | 47,900 | -0.06(-0.84%) |
Oct 31, 2019 | 7.150 | 7.245 | 7.090 | 7.180 | 78,652 | +0.03(+0.42%) |
Oct 30, 2019 | 7.200 | 7.200 | 7.030 | 7.150 | 93,040 | -0.02(-0.28%) |
Oct 29, 2019 | 7.290 | 7.300 | 7.080 | 7.170 | 48,521 | -0.19(-2.58%) |
Oct 28, 2019 | 7.450 | 7.450 | 7.350 | 7.360 | 100,399 | -0.03(-0.41%) |
Oct 25, 2019 | 7.430 | 7.430 | 7.280 | 7.390 | 34,400 | -0.01(-0.14%) |
Oct 24, 2019 | 7.300 | 7.480 | 7.300 | 7.400 | 167,121 | +0.09(+1.23%) |
Oct 23, 2019 | 7.270 | 7.345 | 7.270 | 7.310 | 23,704 | +0.01(+0.14%) |
Oct 22, 2019 | 7.050 | 7.390 | 7.050 | 7.300 | 232,550 | -0.01(-0.14%) |
Oct 21, 2019 | 7.000 | 7.350 | 6.990 | 7.310 | 131,517 | +0.36(+5.18%) |
Oct 18, 2019 | 6.880 | 6.990 | 6.861 | 6.950 | 54,200 | +0.00(+0.00%) |
Oct 17, 2019 | 6.790 | 6.980 | 6.730 | 6.950 | 72,730 | +0.20(+2.96%) |
Oct 16, 2019 | 6.810 | 6.830 | 6.640 | 6.750 | 75,633 | -0.11(-1.60%) |
Oct 15, 2019 | 7.010 | 7.020 | 6.720 | 6.860 | 160,556 | -0.16(-2.28%) |
Oct 14, 2019 | 7.120 | 7.200 | 7.010 | 7.020 | 271,989 | -0.08(-1.13%) |
Oct 11, 2019 | 7.190 | 7.190 | 7.100 | 7.100 | 141,500 | -0.04(-0.56%) |
Oct 10, 2019 | 7.160 | 7.160 | 7.040 | 7.140 | 114,723 | +0.03(+0.42%) |
Oct 09, 2019 | 7.230 | 7.300 | 7.070 | 7.110 | 393,405 | -0.02(-0.28%) |
Oct 08, 2019 | 7.130 | 7.240 | 7.080 | 7.130 | 189,007 | -0.07(-0.97%) |
Oct 07, 2019 | 7.210 | 7.260 | 7.120 | 7.200 | 134,954 | -0.04(-0.55%) |
Oct 04, 2019 | 7.290 | 7.320 | 7.230 | 7.240 | 111,400 | -0.06(-0.82%) |
Oct 03, 2019 | 7.340 | 7.350 | 7.250 | 7.300 | 96,967 | -0.03(-0.41%) |
Oct 02, 2019 | 7.330 | 7.430 | 7.230 | 7.330 | 137,621 | +0.00(+0.00%) |
Oct 01, 2019 | 7.390 | 7.400 | 7.250 | 7.330 | 119,926 | -0.06(-0.81%) |
Sep 30, 2019 | 7.420 | 7.420 | 7.245 | 7.390 | 87,713 | -0.02(-0.27%) |
Sep 27, 2019 | 7.260 | 7.440 | 7.230 | 7.410 | 172,900 | +0.11(+1.51%) |
Sep 26, 2019 | 7.270 | 7.410 | 7.210 | 7.300 | 108,690 | -0.03(-0.41%) |
Sep 25, 2019 | 7.280 | 7.390 | 7.250 | 7.330 | 99,629 | +0.01(+0.14%) |
Sep 24, 2019 | 7.340 | 7.430 | 7.250 | 7.320 | 113,554 | +0.02(+0.27%) |
Sep 23, 2019 | 7.380 | 7.480 | 7.280 | 7.300 | 91,284 | -0.16(-2.14%) |
Sep 20, 2019 | 7.330 | 7.570 | 7.280 | 7.460 | 191,200 | +0.20(+2.75%) |
Sep 19, 2019 | 7.360 | 7.430 | 7.240 | 7.260 | 98,749 | -0.06(-0.82%) |
Sep 18, 2019 | 7.290 | 7.370 | 7.250 | 7.320 | 74,697 | +0.02(+0.27%) |
Sep 17, 2019 | 7.390 | 7.410 | 7.250 | 7.300 | 96,607 | -0.13(-1.75%) |
Sep 16, 2019 | 7.350 | 7.450 | 7.260 | 7.430 | 95,705 | +0.08(+1.09%) |
Sep 13, 2019 | 7.280 | 7.440 | 7.230 | 7.350 | 219,400 | +0.10(+1.38%) |
Sep 12, 2019 | 7.270 | 7.320 | 7.190 | 7.250 | 39,834 | +0.01(+0.14%) |
Sep 11, 2019 | 7.320 | 7.410 | 7.085 | 7.240 | 74,855 | -0.14(-1.90%) |
Sep 10, 2019 | 7.480 | 7.500 | 7.350 | 7.380 | 109,956 | -0.08(-1.07%) |
Sep 09, 2019 | 7.500 | 7.500 | 7.350 | 7.460 | 59,261 | +0.00(+0.00%) |
Sep 06, 2019 | 7.410 | 7.540 | 7.180 | 7.460 | 123,200 | +0.03(+0.40%) |
Sep 05, 2019 | 7.625 | 7.625 | 7.370 | 7.430 | 81,980 | -0.04(-0.54%) |
Sep 04, 2019 | 7.490 | 7.580 | 7.260 | 7.470 | 53,205 | +0.07(+0.95%) |