Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.090 | 7.090 | 6.820 | 6.890 | 18,700 | -0.17(-2.41%) |
Nov 27, 2019 | 7.120 | 7.200 | 7.050 | 7.060 | 51,500 | -0.13(-1.81%) |
Nov 26, 2019 | 7.050 | 7.260 | 7.050 | 7.190 | 26,596 | +0.07(+0.98%) |
Nov 25, 2019 | 7.240 | 7.240 | 7.050 | 7.120 | 26,263 | -0.07(-0.97%) |
Nov 22, 2019 | 7.170 | 7.190 | 7.060 | 7.190 | 19,100 | +0.02(+0.28%) |
Nov 21, 2019 | 7.320 | 7.320 | 7.010 | 7.170 | 29,045 | -0.08(-1.10%) |
Nov 20, 2019 | 7.360 | 7.360 | 7.250 | 7.250 | 40,588 | -0.12(-1.63%) |
Nov 19, 2019 | 7.300 | 7.400 | 7.250 | 7.370 | 41,640 | +0.04(+0.55%) |
Nov 18, 2019 | 7.270 | 7.370 | 7.250 | 7.330 | 15,035 | -0.04(-0.54%) |
Nov 15, 2019 | 7.480 | 7.480 | 7.300 | 7.370 | 20,000 | -0.10(-1.34%) |
Nov 14, 2019 | 7.360 | 7.502 | 7.360 | 7.470 | 15,819 | -0.09(-1.19%) |
Nov 13, 2019 | 7.430 | 7.580 | 7.415 | 7.560 | 38,236 | +0.08(+1.07%) |
Nov 12, 2019 | 7.490 | 7.500 | 7.370 | 7.480 | 9,868 | +0.00(+0.00%) |
Nov 11, 2019 | 7.650 | 7.740 | 7.440 | 7.480 | 15,132 | -0.26(-3.36%) |
Nov 08, 2019 | 7.460 | 7.750 | 7.398 | 7.740 | 34,500 | +0.31(+4.17%) |
Nov 07, 2019 | 7.020 | 7.460 | 7.020 | 7.430 | 41,371 | +0.20(+2.77%) |
Nov 06, 2019 | 7.220 | 7.460 | 7.060 | 7.230 | 280,787 | -0.22(-2.95%) |
Nov 05, 2019 | 7.360 | 7.460 | 7.300 | 7.450 | 27,254 | +0.07(+0.95%) |
Nov 04, 2019 | 7.660 | 7.750 | 7.380 | 7.380 | 60,463 | -0.32(-4.16%) |
Nov 01, 2019 | 7.890 | 7.890 | 7.660 | 7.700 | 66,600 | -0.09(-1.16%) |
Oct 31, 2019 | 7.840 | 7.905 | 7.760 | 7.790 | 29,798 | -0.16(-2.01%) |
Oct 30, 2019 | 7.920 | 8.030 | 7.920 | 7.950 | 9,816 | +0.02(+0.25%) |
Oct 29, 2019 | 7.940 | 7.980 | 7.930 | 7.930 | 7,688 | -0.03(-0.38%) |
Oct 28, 2019 | 8.000 | 8.090 | 7.950 | 7.960 | 24,089 | -0.02(-0.25%) |
Oct 25, 2019 | 7.980 | 8.020 | 7.930 | 7.980 | 9,900 | -0.04(-0.50%) |
Oct 24, 2019 | 7.980 | 8.020 | 7.930 | 8.020 | 5,454 | +0.09(+1.13%) |
Oct 23, 2019 | 7.960 | 8.000 | 7.930 | 7.930 | 10,816 | -0.05(-0.63%) |
Oct 22, 2019 | 7.920 | 7.980 | 7.920 | 7.980 | 17,622 | +0.03(+0.38%) |
Oct 21, 2019 | 7.980 | 7.990 | 7.950 | 7.950 | 14,846 | -0.03(-0.38%) |
Oct 18, 2019 | 8.270 | 8.270 | 7.970 | 7.980 | 57,000 | -0.21(-2.56%) |
Oct 17, 2019 | 8.300 | 8.550 | 8.120 | 8.190 | 67,409 | +0.19(+2.37%) |
Oct 16, 2019 | 8.050 | 8.050 | 7.910 | 8.000 | 8,497 | -0.04(-0.50%) |
Oct 15, 2019 | 7.840 | 8.040 | 7.750 | 8.040 | 19,630 | +0.16(+2.03%) |
Oct 14, 2019 | 7.910 | 8.060 | 7.840 | 7.880 | 12,070 | -0.15(-1.87%) |
Oct 11, 2019 | 8.190 | 8.190 | 7.960 | 8.030 | 38,400 | -0.02(-0.25%) |
Oct 10, 2019 | 8.100 | 8.200 | 8.040 | 8.050 | 19,806 | -0.02(-0.25%) |
Oct 09, 2019 | 7.970 | 8.130 | 7.970 | 8.070 | 10,199 | +0.02(+0.25%) |
Oct 08, 2019 | 8.020 | 8.070 | 7.740 | 8.050 | 18,125 | +0.05(+0.63%) |
Oct 07, 2019 | 8.000 | 8.130 | 7.960 | 8.000 | 19,782 | +0.00(+0.00%) |
Oct 04, 2019 | 7.830 | 8.000 | 7.770 | 8.000 | 20,600 | +0.22(+2.83%) |
Oct 03, 2019 | 7.700 | 7.850 | 7.700 | 7.780 | 11,547 | +0.08(+1.04%) |
Oct 02, 2019 | 7.850 | 7.850 | 7.670 | 7.700 | 41,104 | -0.13(-1.62%) |
Oct 01, 2019 | 8.220 | 8.220 | 7.700 | 7.827 | 46,086 | -0.39(-4.79%) |
Sep 30, 2019 | 7.690 | 8.250 | 7.655 | 8.220 | 27,099 | +0.53(+6.89%) |
Sep 27, 2019 | 7.690 | 7.800 | 7.650 | 7.690 | 4,600 | -0.04(-0.52%) |
Sep 26, 2019 | 7.800 | 7.840 | 7.690 | 7.730 | 10,808 | -0.04(-0.51%) |
Sep 25, 2019 | 7.770 | 7.820 | 7.750 | 7.770 | 19,023 | -0.05(-0.64%) |
Sep 24, 2019 | 7.940 | 7.950 | 7.790 | 7.820 | 18,052 | -0.08(-1.01%) |
Sep 23, 2019 | 8.000 | 8.000 | 7.830 | 7.900 | 25,175 | -0.10(-1.25%) |
Sep 20, 2019 | 8.020 | 8.050 | 7.840 | 8.000 | 43,700 | +0.02(+0.25%) |
Sep 19, 2019 | 7.970 | 8.060 | 7.860 | 7.980 | 61,492 | -0.05(-0.62%) |
Sep 18, 2019 | 8.050 | 8.060 | 7.900 | 8.030 | 37,886 | -0.01(-0.12%) |
Sep 17, 2019 | 8.000 | 8.100 | 7.997 | 8.040 | 35,786 | -0.06(-0.74%) |
Sep 16, 2019 | 8.120 | 8.197 | 8.030 | 8.100 | 26,023 | +0.06(+0.75%) |
Sep 13, 2019 | 7.980 | 8.100 | 7.980 | 8.040 | 26,700 | -0.01(-0.12%) |
Sep 12, 2019 | 7.950 | 8.250 | 7.850 | 8.050 | 92,301 | +0.12(+1.51%) |
Sep 11, 2019 | 7.800 | 7.940 | 7.800 | 7.930 | 77,341 | +0.10(+1.28%) |
Sep 10, 2019 | 7.770 | 7.850 | 7.770 | 7.830 | 14,096 | +0.03(+0.38%) |
Sep 09, 2019 | 7.800 | 7.860 | 7.760 | 7.800 | 16,227 | -0.09(-1.14%) |
Sep 06, 2019 | 8.030 | 8.079 | 7.890 | 7.890 | 10,300 | -0.07(-0.88%) |
Sep 05, 2019 | 7.950 | 8.050 | 7.901 | 7.960 | 14,700 | +0.01(+0.13%) |
Sep 04, 2019 | 7.850 | 8.100 | 7.850 | 7.950 | 7,338 | +0.18(+2.32%) |