Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.861 | 7.116 | 6.688 | 7.014 | 1,035,256 | +0.21(+3.10%) |
Nov 27, 2019 | 6.778 | 6.810 | 6.594 | 6.803 | 1,149,523 | +0.02(+0.28%) |
Nov 26, 2019 | 6.740 | 6.897 | 6.714 | 6.784 | 807,668 | +0.03(+0.38%) |
Nov 25, 2019 | 6.771 | 6.822 | 6.702 | 6.759 | 1,049,828 | +0.01(+0.09%) |
Nov 22, 2019 | 6.860 | 6.864 | 6.670 | 6.752 | 867,259 | -0.03(-0.47%) |
Nov 21, 2019 | 6.702 | 6.949 | 6.606 | 6.784 | 1,505,808 | +0.40(+6.27%) |
Nov 20, 2019 | 6.454 | 6.568 | 6.200 | 6.384 | 1,076,284 | -0.07(-1.08%) |
Nov 19, 2019 | 6.346 | 6.619 | 6.339 | 6.454 | 912,229 | +0.07(+1.09%) |
Nov 18, 2019 | 6.352 | 6.416 | 6.162 | 6.384 | 682,897 | +0.03(+0.50%) |
Nov 15, 2019 | 6.212 | 6.371 | 6.127 | 6.352 | 725,733 | +0.20(+3.31%) |
Nov 14, 2019 | 6.174 | 6.314 | 6.073 | 6.149 | 940,427 | -0.03(-0.51%) |
Nov 13, 2019 | 6.397 | 6.530 | 6.111 | 6.181 | 1,122,299 | -0.30(-4.70%) |
Nov 12, 2019 | 6.435 | 6.676 | 6.409 | 6.486 | 494,219 | +0.05(+0.79%) |
Nov 11, 2019 | 6.320 | 6.454 | 6.295 | 6.435 | 712,561 | +0.07(+1.10%) |
Nov 08, 2019 | 6.359 | 6.460 | 6.349 | 6.365 | 378,609 | -0.02(-0.30%) |
Nov 07, 2019 | 6.619 | 6.663 | 6.263 | 6.384 | 1,198,202 | -0.24(-3.55%) |
Nov 06, 2019 | 6.898 | 6.911 | 6.511 | 6.619 | 1,338,404 | -0.35(-5.01%) |
Nov 05, 2019 | 6.981 | 7.094 | 6.860 | 6.968 | 797,237 | -0.06(-0.90%) |
Nov 04, 2019 | 6.994 | 7.114 | 6.930 | 7.032 | 745,746 | +0.01(+0.18%) |
Nov 01, 2019 | 6.841 | 7.083 | 6.816 | 7.019 | 589,244 | +0.25(+3.76%) |
Oct 31, 2019 | 6.905 | 7.016 | 6.663 | 6.765 | 1,416,328 | -0.20(-2.92%) |
Oct 30, 2019 | 7.140 | 7.165 | 6.860 | 6.968 | 1,112,128 | -0.24(-3.26%) |
Oct 29, 2019 | 7.121 | 7.267 | 6.989 | 7.203 | 719,843 | +0.01(+0.18%) |
Oct 28, 2019 | 7.076 | 7.235 | 7.032 | 7.191 | 676,765 | +0.11(+1.52%) |
Oct 25, 2019 | 7.203 | 7.267 | 7.019 | 7.083 | 1,061,207 | -0.11(-1.59%) |
Oct 24, 2019 | 7.432 | 7.502 | 7.172 | 7.197 | 2,503,299 | -0.17(-2.33%) |
Oct 23, 2019 | 6.981 | 7.426 | 6.975 | 7.369 | 3,351,453 | +0.39(+5.65%) |
Oct 22, 2019 | 6.994 | 7.089 | 6.956 | 6.975 | 575,375 | -0.06(-0.81%) |
Oct 21, 2019 | 7.019 | 7.114 | 6.968 | 7.032 | 580,981 | +0.04(+0.64%) |
Oct 18, 2019 | 6.987 | 7.184 | 6.918 | 6.987 | 740,216 | -0.04(-0.54%) |
Oct 17, 2019 | 6.892 | 7.070 | 6.860 | 7.026 | 894,731 | +0.10(+1.37%) |
Oct 16, 2019 | 6.860 | 6.991 | 6.860 | 6.930 | 500,508 | +0.05(+0.74%) |
Oct 15, 2019 | 7.051 | 7.051 | 6.822 | 6.879 | 863,567 | -0.14(-1.99%) |
Oct 14, 2019 | 7.070 | 7.165 | 6.987 | 7.019 | 682,941 | -0.03(-0.36%) |
Oct 11, 2019 | 7.203 | 7.203 | 6.937 | 7.045 | 1,872,895 | -0.14(-1.95%) |
Oct 10, 2019 | 6.987 | 7.216 | 6.898 | 7.184 | 1,614,230 | +0.20(+2.82%) |
Oct 09, 2019 | 6.765 | 7.038 | 6.676 | 6.987 | 1,497,703 | +0.30(+4.56%) |
Oct 08, 2019 | 6.511 | 6.703 | 6.479 | 6.683 | 469,003 | +0.04(+0.67%) |
Oct 07, 2019 | 6.638 | 6.784 | 6.594 | 6.638 | 699,682 | -0.01(-0.19%) |
Oct 04, 2019 | 6.460 | 6.663 | 6.416 | 6.651 | 693,303 | +0.25(+3.87%) |
Oct 03, 2019 | 6.301 | 6.422 | 6.269 | 6.403 | 707,586 | +0.04(+0.70%) |
Oct 02, 2019 | 6.359 | 6.447 | 6.251 | 6.359 | 639,392 | -0.01(-0.10%) |
Oct 01, 2019 | 6.397 | 6.632 | 6.352 | 6.365 | 529,026 | -0.03(-0.50%) |
Sep 30, 2019 | 6.460 | 6.460 | 6.346 | 6.397 | 296,387 | +0.02(+0.30%) |
Sep 27, 2019 | 6.416 | 6.536 | 6.352 | 6.378 | 712,194 | -0.02(-0.30%) |
Sep 26, 2019 | 6.428 | 6.428 | 6.251 | 6.397 | 381,562 | -0.04(-0.59%) |
Sep 25, 2019 | 6.314 | 6.555 | 6.232 | 6.435 | 1,036,543 | +0.12(+1.86%) |
Sep 24, 2019 | 6.613 | 6.683 | 6.263 | 6.317 | 866,656 | -0.28(-4.19%) |
Sep 23, 2019 | 6.492 | 6.632 | 6.454 | 6.594 | 468,557 | +0.11(+1.67%) |
Sep 20, 2019 | 6.505 | 6.638 | 6.473 | 6.486 | 693,618 | +0.03(+0.49%) |
Sep 19, 2019 | 6.575 | 6.632 | 6.454 | 6.454 | 753,633 | -0.18(-2.78%) |
Sep 18, 2019 | 6.721 | 6.759 | 6.530 | 6.638 | 719,215 | -0.17(-2.43%) |
Sep 17, 2019 | 6.860 | 6.905 | 6.689 | 6.803 | 631,927 | -0.12(-1.74%) |
Sep 16, 2019 | 7.051 | 7.222 | 6.873 | 6.924 | 637,140 | -0.24(-3.28%) |
Sep 13, 2019 | 7.121 | 7.305 | 7.038 | 7.159 | 782,878 | +0.10(+1.44%) |
Sep 12, 2019 | 6.930 | 7.146 | 6.816 | 7.057 | 1,039,515 | +0.08(+1.18%) |
Sep 11, 2019 | 6.968 | 7.083 | 6.835 | 6.975 | 1,020,859 | -0.03(-0.45%) |
Sep 10, 2019 | 7.083 | 7.134 | 6.905 | 7.006 | 1,177,742 | -0.07(-0.99%) |
Sep 09, 2019 | 6.886 | 7.076 | 6.778 | 7.076 | 1,144,539 | +0.29(+4.21%) |
Sep 06, 2019 | 6.797 | 6.886 | 6.733 | 6.790 | 922,672 | -0.01(-0.09%) |
Sep 05, 2019 | 7.000 | 7.076 | 6.740 | 6.797 | 1,235,273 | -0.14(-2.01%) |
Sep 04, 2019 | 6.752 | 7.038 | 6.644 | 6.937 | 2,035,809 | +0.25(+3.70%) |