Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.775 | 7.900 | 7.760 | 7.775 | 880,972 | -0.01(-0.10%) |
Nov 27, 2019 | 7.715 | 7.812 | 7.671 | 7.782 | 399,361 | +0.10(+1.35%) |
Nov 26, 2019 | 7.649 | 7.797 | 7.571 | 7.678 | 307,710 | +0.04(+0.48%) |
Nov 25, 2019 | 7.589 | 7.700 | 7.552 | 7.641 | 389,418 | -0.01(-0.10%) |
Nov 22, 2019 | 7.693 | 7.789 | 7.545 | 7.649 | 417,458 | -0.01(-0.19%) |
Nov 21, 2019 | 7.567 | 7.708 | 7.512 | 7.663 | 226,258 | +0.10(+1.27%) |
Nov 20, 2019 | 7.560 | 7.789 | 7.352 | 7.567 | 470,910 | +0.00(+0.00%) |
Nov 19, 2019 | 7.666 | 7.694 | 7.504 | 7.567 | 469,561 | -0.10(-1.29%) |
Nov 18, 2019 | 7.715 | 7.758 | 7.617 | 7.666 | 277,799 | -0.02(-0.28%) |
Nov 15, 2019 | 7.786 | 7.864 | 7.610 | 7.687 | 277,802 | +0.03(+0.37%) |
Nov 14, 2019 | 7.652 | 7.828 | 7.631 | 7.659 | 322,062 | -0.03(-0.37%) |
Nov 13, 2019 | 7.998 | 8.020 | 7.648 | 7.687 | 406,186 | -0.32(-4.05%) |
Nov 12, 2019 | 7.850 | 8.344 | 7.751 | 8.012 | 664,959 | +0.15(+1.89%) |
Nov 11, 2019 | 7.864 | 7.892 | 7.624 | 7.864 | 423,235 | -0.20(-2.54%) |
Nov 08, 2019 | 7.715 | 8.097 | 7.504 | 8.068 | 714,551 | +0.40(+5.15%) |
Nov 07, 2019 | 7.440 | 7.928 | 7.108 | 7.673 | 1,034,204 | +0.68(+9.80%) |
Nov 06, 2019 | 7.320 | 7.320 | 6.805 | 6.988 | 468,745 | -0.36(-4.90%) |
Nov 05, 2019 | 7.525 | 7.723 | 7.313 | 7.348 | 343,033 | -0.15(-1.98%) |
Nov 04, 2019 | 7.313 | 7.585 | 7.292 | 7.497 | 315,419 | +0.28(+3.91%) |
Nov 01, 2019 | 7.010 | 7.221 | 7.010 | 7.214 | 184,021 | +0.24(+3.44%) |
Oct 31, 2019 | 7.384 | 7.384 | 6.904 | 6.974 | 321,352 | -0.40(-5.45%) |
Oct 30, 2019 | 7.610 | 7.652 | 7.313 | 7.377 | 268,628 | -0.28(-3.69%) |
Oct 29, 2019 | 7.525 | 7.730 | 7.391 | 7.659 | 341,122 | +0.08(+1.02%) |
Oct 28, 2019 | 7.574 | 7.800 | 7.532 | 7.581 | 370,331 | +0.16(+2.19%) |
Oct 25, 2019 | 7.772 | 7.804 | 7.405 | 7.419 | 445,532 | -0.42(-5.32%) |
Oct 24, 2019 | 7.765 | 8.139 | 7.765 | 7.835 | 681,394 | +0.08(+1.00%) |
Oct 23, 2019 | 7.080 | 7.758 | 7.080 | 7.758 | 750,336 | +0.73(+10.45%) |
Oct 22, 2019 | 7.052 | 7.059 | 6.914 | 7.024 | 198,572 | -0.05(-0.70%) |
Oct 21, 2019 | 7.130 | 7.292 | 7.017 | 7.073 | 129,629 | -0.01(-0.20%) |
Oct 18, 2019 | 7.137 | 7.306 | 7.017 | 7.087 | 287,010 | -0.11(-1.57%) |
Oct 17, 2019 | 7.242 | 7.355 | 7.172 | 7.200 | 155,507 | +0.00(+0.00%) |
Oct 16, 2019 | 6.974 | 7.292 | 6.974 | 7.200 | 258,670 | +0.20(+2.82%) |
Oct 15, 2019 | 7.165 | 7.257 | 6.967 | 7.003 | 272,881 | -0.13(-1.88%) |
Oct 14, 2019 | 7.242 | 7.320 | 7.031 | 7.137 | 295,407 | -0.18(-2.51%) |
Oct 11, 2019 | 7.433 | 7.588 | 7.242 | 7.320 | 469,190 | +0.07(+0.97%) |
Oct 10, 2019 | 6.960 | 7.264 | 6.883 | 7.250 | 371,134 | +0.36(+5.23%) |
Oct 09, 2019 | 6.650 | 6.911 | 6.607 | 6.890 | 207,489 | +0.33(+5.06%) |
Oct 08, 2019 | 6.671 | 6.723 | 6.459 | 6.558 | 253,138 | -0.18(-2.62%) |
Oct 07, 2019 | 6.635 | 6.918 | 6.635 | 6.734 | 262,086 | +0.08(+1.27%) |
Oct 04, 2019 | 6.360 | 6.664 | 6.346 | 6.650 | 143,080 | +0.35(+5.49%) |
Oct 03, 2019 | 6.141 | 6.360 | 6.078 | 6.304 | 294,184 | +0.13(+2.06%) |
Oct 02, 2019 | 6.226 | 6.311 | 6.106 | 6.177 | 173,726 | -0.12(-1.91%) |
Oct 01, 2019 | 6.593 | 6.755 | 6.268 | 6.297 | 311,068 | -0.20(-3.04%) |
Sep 30, 2019 | 6.699 | 6.699 | 6.431 | 6.494 | 193,566 | -0.11(-1.71%) |
Sep 27, 2019 | 6.480 | 6.664 | 6.438 | 6.607 | 220,570 | +0.14(+2.18%) |
Sep 26, 2019 | 6.614 | 6.614 | 6.367 | 6.466 | 213,328 | -0.20(-2.97%) |
Sep 25, 2019 | 6.579 | 6.770 | 6.530 | 6.664 | 164,791 | +0.02(+0.32%) |
Sep 24, 2019 | 6.847 | 6.932 | 6.522 | 6.642 | 267,194 | -0.20(-2.99%) |
Sep 23, 2019 | 6.671 | 6.904 | 6.671 | 6.847 | 197,636 | +0.10(+1.46%) |
Sep 20, 2019 | 6.861 | 6.939 | 6.642 | 6.748 | 276,669 | -0.14(-2.05%) |
Sep 19, 2019 | 7.144 | 7.172 | 6.861 | 6.890 | 324,014 | -0.25(-3.56%) |
Sep 18, 2019 | 7.158 | 7.228 | 6.946 | 7.144 | 186,987 | -0.06(-0.78%) |
Sep 17, 2019 | 7.454 | 7.454 | 7.115 | 7.200 | 193,505 | -0.28(-3.68%) |
Sep 16, 2019 | 7.723 | 7.857 | 7.447 | 7.475 | 237,401 | -0.27(-3.46%) |
Sep 13, 2019 | 7.525 | 7.864 | 7.525 | 7.744 | 266,611 | +0.28(+3.78%) |
Sep 12, 2019 | 7.419 | 7.483 | 7.137 | 7.461 | 244,394 | +0.06(+0.86%) |
Sep 11, 2019 | 7.235 | 7.398 | 6.988 | 7.398 | 390,358 | +0.12(+1.65%) |
Sep 10, 2019 | 7.257 | 7.518 | 7.186 | 7.278 | 402,601 | +0.03(+0.39%) |
Sep 09, 2019 | 7.122 | 7.412 | 7.073 | 7.250 | 400,330 | +0.18(+2.60%) |
Sep 06, 2019 | 7.108 | 7.207 | 6.946 | 7.066 | 301,743 | -0.04(-0.50%) |
Sep 05, 2019 | 7.010 | 7.137 | 6.904 | 7.101 | 327,105 | +0.19(+2.76%) |
Sep 04, 2019 | 6.897 | 6.981 | 6.664 | 6.911 | 259,658 | +0.11(+1.66%) |