Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.067 | 7.118 | 6.949 | 7.052 | 1,013,838 | -0.05(-0.72%) |
Oct 30, 2019 | 7.344 | 7.388 | 7.070 | 7.103 | 835,684 | -0.28(-3.77%) |
Oct 29, 2019 | 7.388 | 7.549 | 7.049 | 7.381 | 1,752,901 | +0.15(+2.02%) |
Oct 28, 2019 | 7.279 | 7.359 | 7.209 | 7.235 | 809,376 | +0.01(+0.20%) |
Oct 25, 2019 | 7.103 | 7.253 | 7.103 | 7.220 | 612,284 | +0.09(+1.23%) |
Oct 24, 2019 | 7.301 | 7.304 | 7.059 | 7.132 | 646,422 | -0.14(-1.91%) |
Oct 23, 2019 | 7.125 | 7.308 | 7.052 | 7.271 | 457,560 | +0.15(+2.05%) |
Oct 22, 2019 | 7.118 | 7.198 | 7.059 | 7.125 | 597,375 | +0.01(+0.21%) |
Oct 21, 2019 | 7.103 | 7.257 | 7.103 | 7.110 | 799,746 | +0.03(+0.41%) |
Oct 18, 2019 | 7.125 | 7.220 | 7.059 | 7.081 | 729,027 | -0.05(-0.72%) |
Oct 17, 2019 | 7.059 | 7.154 | 7.052 | 7.132 | 856,175 | +0.05(+0.72%) |
Oct 16, 2019 | 7.052 | 7.132 | 6.928 | 7.081 | 737,792 | -0.02(-0.31%) |
Oct 15, 2019 | 7.169 | 7.249 | 7.052 | 7.103 | 694,890 | -0.07(-0.92%) |
Oct 14, 2019 | 7.015 | 7.176 | 6.920 | 7.169 | 634,814 | +0.05(+0.72%) |
Oct 11, 2019 | 6.964 | 7.205 | 6.957 | 7.118 | 752,813 | +0.25(+3.62%) |
Oct 10, 2019 | 6.825 | 6.898 | 6.789 | 6.869 | 696,737 | +0.10(+1.51%) |
Oct 09, 2019 | 6.913 | 6.920 | 6.748 | 6.767 | 620,455 | -0.06(-0.86%) |
Oct 08, 2019 | 6.854 | 6.942 | 6.796 | 6.825 | 736,530 | -0.13(-1.89%) |
Oct 07, 2019 | 6.920 | 7.067 | 6.884 | 6.957 | 934,349 | +0.04(+0.53%) |
Oct 04, 2019 | 6.942 | 7.037 | 6.854 | 6.920 | 552,546 | -0.01(-0.11%) |
Oct 03, 2019 | 6.869 | 6.975 | 6.807 | 6.928 | 678,380 | -0.01(-0.21%) |
Oct 02, 2019 | 7.030 | 7.103 | 6.884 | 6.942 | 685,673 | -0.15(-2.06%) |
Oct 01, 2019 | 7.359 | 7.374 | 7.081 | 7.088 | 684,408 | -0.20(-2.81%) |
Sep 30, 2019 | 7.169 | 7.315 | 7.125 | 7.293 | 1,074,188 | +0.07(+1.01%) |
Sep 27, 2019 | 7.286 | 7.403 | 7.184 | 7.220 | 903,321 | -0.15(-2.08%) |
Sep 26, 2019 | 7.337 | 7.392 | 7.246 | 7.374 | 709,358 | -0.02(-0.30%) |
Sep 25, 2019 | 7.205 | 7.418 | 7.117 | 7.396 | 1,094,910 | +0.10(+1.40%) |
Sep 24, 2019 | 7.520 | 7.520 | 7.286 | 7.293 | 1,308,031 | -0.27(-3.58%) |
Sep 23, 2019 | 7.483 | 7.666 | 7.476 | 7.564 | 1,007,566 | +0.01(+0.19%) |
Sep 20, 2019 | 7.549 | 7.681 | 7.483 | 7.549 | 2,042,042 | +0.05(+0.68%) |
Sep 19, 2019 | 7.622 | 7.703 | 7.498 | 7.498 | 1,328,095 | -0.05(-0.68%) |
Sep 18, 2019 | 7.791 | 7.820 | 7.418 | 7.549 | 1,360,108 | -0.33(-4.18%) |
Sep 17, 2019 | 7.915 | 7.959 | 7.615 | 7.878 | 900,238 | -0.07(-0.83%) |
Sep 16, 2019 | 8.259 | 8.259 | 7.827 | 7.944 | 1,486,813 | +0.12(+1.59%) |
Sep 13, 2019 | 7.857 | 7.999 | 7.743 | 7.820 | 1,092,925 | +0.05(+0.66%) |
Sep 12, 2019 | 7.622 | 7.842 | 7.447 | 7.769 | 1,319,158 | -0.02(-0.28%) |
Sep 11, 2019 | 7.769 | 7.952 | 7.674 | 7.791 | 1,400,104 | +0.06(+0.76%) |
Sep 10, 2019 | 7.659 | 7.893 | 7.622 | 7.732 | 1,186,486 | +0.10(+1.34%) |
Sep 09, 2019 | 7.374 | 7.644 | 7.374 | 7.630 | 1,211,887 | +0.28(+3.78%) |
Sep 06, 2019 | 7.315 | 7.410 | 7.198 | 7.352 | 837,568 | -0.01(-0.10%) |
Sep 05, 2019 | 7.184 | 7.520 | 7.184 | 7.359 | 1,204,828 | +0.28(+3.93%) |
Sep 04, 2019 | 7.052 | 7.176 | 7.023 | 7.081 | 691,617 | +0.16(+2.33%) |
Sep 03, 2019 | 6.935 | 6.964 | 6.810 | 6.920 | 883,604 | -0.18(-2.57%) |
Aug 30, 2019 | 7.257 | 7.264 | 7.081 | 7.103 | 1,555,659 | -0.10(-1.42%) |
Aug 29, 2019 | 7.001 | 7.271 | 6.942 | 7.205 | 1,637,781 | +0.29(+4.23%) |
Aug 28, 2019 | 6.635 | 6.949 | 6.562 | 6.913 | 1,225,724 | +0.32(+4.88%) |
Aug 27, 2019 | 6.657 | 6.701 | 6.518 | 6.591 | 1,148,314 | +0.01(+0.11%) |
Aug 26, 2019 | 6.730 | 6.737 | 6.554 | 6.584 | 1,123,587 | -0.04(-0.55%) |
Aug 23, 2019 | 6.789 | 6.920 | 6.613 | 6.620 | 1,518,886 | -0.26(-3.72%) |
Aug 22, 2019 | 6.869 | 7.004 | 6.781 | 6.876 | 1,282,174 | +0.05(+0.75%) |
Aug 21, 2019 | 6.818 | 6.957 | 6.723 | 6.825 | 1,274,864 | +0.14(+2.08%) |
Aug 20, 2019 | 6.489 | 6.767 | 6.474 | 6.686 | 1,616,001 | +0.11(+1.67%) |
Aug 19, 2019 | 6.379 | 6.628 | 6.320 | 6.576 | 1,205,944 | +0.33(+5.27%) |
Aug 16, 2019 | 6.050 | 6.284 | 6.050 | 6.247 | 1,669,531 | +0.22(+3.64%) |
Aug 15, 2019 | 6.159 | 6.159 | 5.907 | 6.028 | 1,369,476 | -0.17(-2.72%) |
Aug 14, 2019 | 6.116 | 6.203 | 5.940 | 6.196 | 1,407,011 | -0.04(-0.59%) |
Aug 13, 2019 | 6.211 | 6.394 | 6.137 | 6.233 | 1,205,836 | -0.03(-0.47%) |
Aug 12, 2019 | 6.481 | 6.511 | 6.255 | 6.262 | 1,000,930 | -0.26(-3.93%) |
Aug 09, 2019 | 6.671 | 6.675 | 6.511 | 6.518 | 1,425,246 | -0.12(-1.87%) |
Aug 08, 2019 | 6.664 | 6.737 | 6.584 | 6.642 | 1,037,165 | +0.02(+0.33%) |
Aug 07, 2019 | 6.671 | 6.701 | 6.540 | 6.620 | 1,162,741 | -0.23(-3.42%) |
Aug 06, 2019 | 7.118 | 7.184 | 6.745 | 6.854 | 1,297,380 | -0.19(-2.65%) |
Aug 05, 2019 | 7.207 | 7.210 | 6.998 | 7.041 | 1,177,913 | -0.39(-5.24%) |
Aug 02, 2019 | 7.517 | 7.596 | 7.264 | 7.430 | 1,079,557 | -0.09(-1.15%) |