Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.689 | 6.747 | 6.641 | 6.651 | 285,131 | -0.03(-0.43%) |
Sep 27, 2019 | 6.843 | 6.852 | 6.632 | 6.680 | 130,747 | -0.16(-2.38%) |
Sep 26, 2019 | 6.986 | 7.034 | 6.814 | 6.843 | 139,211 | -0.16(-2.33%) |
Sep 25, 2019 | 6.804 | 7.025 | 6.780 | 7.005 | 284,033 | +0.20(+2.96%) |
Sep 24, 2019 | 6.833 | 6.919 | 6.737 | 6.804 | 459,534 | -0.02(-0.28%) |
Sep 23, 2019 | 6.919 | 6.919 | 6.785 | 6.823 | 222,223 | -0.11(-1.52%) |
Sep 20, 2019 | 7.159 | 7.216 | 6.919 | 6.929 | 873,390 | -0.23(-3.21%) |
Sep 19, 2019 | 7.398 | 7.403 | 7.120 | 7.159 | 283,435 | -0.23(-3.11%) |
Sep 18, 2019 | 7.398 | 7.398 | 7.264 | 7.389 | 295,025 | -0.02(-0.26%) |
Sep 17, 2019 | 7.408 | 7.465 | 7.322 | 7.408 | 228,116 | -0.05(-0.64%) |
Sep 16, 2019 | 7.389 | 7.504 | 7.341 | 7.456 | 268,855 | +0.04(+0.52%) |
Sep 13, 2019 | 7.398 | 7.485 | 7.341 | 7.418 | 237,704 | +0.05(+0.65%) |
Sep 12, 2019 | 7.178 | 7.437 | 7.140 | 7.370 | 350,901 | +0.19(+2.67%) |
Sep 11, 2019 | 6.708 | 7.178 | 6.641 | 7.178 | 395,928 | +0.49(+7.31%) |
Sep 10, 2019 | 6.565 | 6.747 | 6.517 | 6.689 | 423,640 | +0.11(+1.60%) |
Sep 09, 2019 | 6.613 | 6.622 | 6.450 | 6.584 | 400,425 | -0.03(-0.43%) |
Sep 06, 2019 | 6.584 | 6.699 | 6.584 | 6.613 | 361,356 | +0.01(+0.15%) |
Sep 05, 2019 | 6.613 | 6.670 | 6.536 | 6.603 | 410,040 | +0.06(+0.88%) |
Sep 04, 2019 | 6.593 | 6.613 | 6.478 | 6.545 | 295,692 | +0.03(+0.44%) |
Sep 03, 2019 | 6.603 | 6.641 | 6.498 | 6.517 | 281,576 | -0.13(-2.02%) |
Aug 30, 2019 | 6.728 | 6.728 | 6.613 | 6.651 | 172,278 | -0.02(-0.29%) |
Aug 29, 2019 | 6.593 | 6.699 | 6.565 | 6.670 | 278,598 | +0.16(+2.50%) |
Aug 28, 2019 | 6.536 | 6.569 | 6.432 | 6.507 | 263,641 | -0.04(-0.59%) |
Aug 27, 2019 | 6.708 | 6.708 | 6.536 | 6.545 | 237,804 | -0.12(-1.73%) |
Aug 26, 2019 | 6.775 | 6.785 | 6.613 | 6.660 | 221,614 | -0.08(-1.14%) |
Aug 23, 2019 | 6.814 | 6.910 | 6.704 | 6.737 | 337,982 | -0.10(-1.40%) |
Aug 22, 2019 | 6.910 | 6.943 | 6.833 | 6.833 | 465,982 | -0.05(-0.70%) |
Aug 21, 2019 | 6.843 | 6.967 | 6.828 | 6.881 | 280,397 | +0.08(+1.13%) |
Aug 20, 2019 | 6.737 | 6.823 | 6.699 | 6.804 | 305,019 | +0.08(+1.14%) |
Aug 19, 2019 | 6.823 | 6.862 | 6.708 | 6.728 | 213,136 | -0.01(-0.14%) |
Aug 16, 2019 | 6.670 | 6.785 | 6.641 | 6.737 | 339,547 | +0.11(+1.59%) |
Aug 15, 2019 | 6.747 | 6.761 | 6.593 | 6.632 | 472,978 | -0.13(-1.98%) |
Aug 14, 2019 | 6.718 | 6.795 | 6.670 | 6.766 | 461,578 | -0.07(-0.98%) |
Aug 13, 2019 | 6.814 | 6.890 | 6.780 | 6.833 | 275,832 | -0.01(-0.14%) |
Aug 12, 2019 | 6.795 | 7.092 | 6.785 | 6.843 | 849,221 | +0.00(+0.00%) |
Aug 09, 2019 | 6.890 | 6.938 | 6.843 | 6.843 | 360,417 | -0.09(-1.24%) |
Aug 08, 2019 | 6.766 | 6.958 | 6.766 | 6.929 | 444,339 | +0.23(+3.43%) |
Aug 07, 2019 | 6.728 | 6.790 | 6.689 | 6.699 | 381,809 | -0.11(-1.55%) |
Aug 06, 2019 | 6.843 | 6.871 | 6.689 | 6.804 | 1,005,639 | +0.01(+0.14%) |
Aug 05, 2019 | 6.795 | 6.852 | 6.646 | 6.795 | 1,065,159 | -0.12(-1.80%) |
Aug 02, 2019 | 7.120 | 7.120 | 6.785 | 6.919 | 807,755 | -0.29(-3.99%) |
Aug 01, 2019 | 7.283 | 7.317 | 7.092 | 7.207 | 747,925 | -0.06(-0.79%) |
Jul 31, 2019 | 7.322 | 7.945 | 7.226 | 7.264 | 2,289,029 | -0.12(-1.56%) |
Jul 30, 2019 | 7.034 | 7.379 | 6.881 | 7.379 | 730,814 | +0.28(+3.91%) |
Jul 29, 2019 | 7.159 | 7.188 | 6.967 | 7.101 | 687,390 | -0.06(-0.80%) |
Jul 26, 2019 | 7.216 | 7.231 | 7.120 | 7.159 | 430,434 | -0.02(-0.27%) |
Jul 25, 2019 | 7.226 | 7.245 | 7.130 | 7.178 | 251,129 | -0.06(-0.79%) |
Jul 24, 2019 | 7.197 | 7.274 | 7.149 | 7.235 | 209,897 | +0.03(+0.40%) |
Jul 23, 2019 | 7.312 | 7.322 | 7.168 | 7.207 | 590,493 | -0.08(-1.05%) |
Jul 22, 2019 | 7.255 | 7.360 | 7.245 | 7.283 | 299,864 | +0.03(+0.40%) |
Jul 19, 2019 | 7.485 | 7.609 | 7.245 | 7.255 | 1,170,573 | -0.21(-2.82%) |
Jul 18, 2019 | 7.274 | 7.523 | 7.274 | 7.465 | 777,918 | +0.18(+2.50%) |
Jul 17, 2019 | 7.044 | 7.350 | 7.015 | 7.283 | 1,030,658 | +0.25(+3.54%) |
Jul 16, 2019 | 6.881 | 7.053 | 6.881 | 7.034 | 567,439 | +0.15(+2.23%) |
Jul 15, 2019 | 6.766 | 6.890 | 6.756 | 6.881 | 788,728 | +0.16(+2.43%) |
Jul 12, 2019 | 6.708 | 6.751 | 6.670 | 6.718 | 255,547 | +0.02(+0.29%) |
Jul 11, 2019 | 6.747 | 6.756 | 6.660 | 6.699 | 232,891 | -0.02(-0.29%) |
Jul 10, 2019 | 6.708 | 6.775 | 6.708 | 6.718 | 283,686 | +0.05(+0.72%) |
Jul 09, 2019 | 6.670 | 6.728 | 6.632 | 6.670 | 308,508 | -0.02(-0.29%) |
Jul 08, 2019 | 6.814 | 6.890 | 6.636 | 6.689 | 498,551 | -0.13(-1.97%) |
Jul 05, 2019 | 6.708 | 6.872 | 6.689 | 6.823 | 341,321 | +0.11(+1.57%) |
Jul 03, 2019 | 6.708 | 6.804 | 6.660 | 6.718 | 268,799 | +0.09(+1.30%) |
Jul 02, 2019 | 6.545 | 6.660 | 6.517 | 6.632 | 570,737 | +0.08(+1.17%) |