Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.400 | 7.450 | 7.310 | 7.350 | 234,400 | -0.09(-1.21%) |
Nov 27, 2019 | 7.300 | 7.460 | 7.140 | 7.440 | 498,300 | +0.16(+2.20%) |
Nov 26, 2019 | 7.290 | 7.560 | 7.210 | 7.280 | 1,069,569 | +0.01(+0.14%) |
Nov 25, 2019 | 7.010 | 7.400 | 6.900 | 7.270 | 1,190,470 | +0.30(+4.30%) |
Nov 22, 2019 | 6.500 | 7.000 | 6.460 | 6.970 | 1,089,100 | +0.50(+7.73%) |
Nov 21, 2019 | 6.450 | 6.470 | 6.320 | 6.470 | 526,913 | +0.08(+1.25%) |
Nov 20, 2019 | 6.500 | 6.520 | 6.250 | 6.390 | 1,060,707 | -0.13(-1.99%) |
Nov 19, 2019 | 6.690 | 6.740 | 6.470 | 6.520 | 986,362 | -0.18(-2.69%) |
Nov 18, 2019 | 6.830 | 6.850 | 6.600 | 6.700 | 731,033 | -0.10(-1.47%) |
Nov 15, 2019 | 6.700 | 6.800 | 6.630 | 6.800 | 772,800 | +0.13(+1.95%) |
Nov 14, 2019 | 6.580 | 6.700 | 6.470 | 6.670 | 772,835 | +0.08(+1.21%) |
Nov 13, 2019 | 6.900 | 6.920 | 6.550 | 6.590 | 1,227,833 | -0.32(-4.63%) |
Nov 12, 2019 | 6.940 | 7.030 | 6.850 | 6.910 | 489,113 | +0.00(+0.00%) |
Nov 11, 2019 | 7.150 | 7.260 | 6.850 | 6.910 | 836,491 | -0.25(-3.49%) |
Nov 08, 2019 | 7.090 | 7.260 | 6.910 | 7.160 | 911,300 | +0.07(+0.99%) |
Nov 07, 2019 | 6.720 | 7.410 | 6.700 | 7.090 | 2,275,130 | +0.45(+6.78%) |
Nov 06, 2019 | 6.780 | 6.890 | 6.510 | 6.640 | 1,141,195 | -0.13(-1.92%) |
Nov 05, 2019 | 6.710 | 6.850 | 6.510 | 6.770 | 932,254 | +0.11(+1.65%) |
Nov 04, 2019 | 7.050 | 7.100 | 6.660 | 6.660 | 896,052 | -0.38(-5.40%) |
Nov 01, 2019 | 7.030 | 7.100 | 6.930 | 7.040 | 523,400 | +0.03(+0.43%) |
Oct 31, 2019 | 6.940 | 7.170 | 6.860 | 7.010 | 768,110 | +0.04(+0.57%) |
Oct 30, 2019 | 6.900 | 6.990 | 6.740 | 6.970 | 711,356 | -0.02(-0.29%) |
Oct 29, 2019 | 6.800 | 7.105 | 6.710 | 6.990 | 806,693 | +0.17(+2.49%) |
Oct 28, 2019 | 6.770 | 6.985 | 6.740 | 6.820 | 767,382 | +0.17(+2.56%) |
Oct 25, 2019 | 6.530 | 6.720 | 6.400 | 6.650 | 817,300 | +0.11(+1.68%) |
Oct 24, 2019 | 6.390 | 6.540 | 6.320 | 6.540 | 819,025 | +0.16(+2.51%) |
Oct 23, 2019 | 6.420 | 6.558 | 6.195 | 6.380 | 1,425,228 | -0.02(-0.31%) |
Oct 22, 2019 | 6.920 | 6.980 | 6.380 | 6.400 | 1,157,081 | -0.54(-7.78%) |
Oct 21, 2019 | 7.110 | 7.245 | 6.920 | 6.940 | 998,487 | -0.07(-1.00%) |
Oct 18, 2019 | 6.700 | 7.070 | 6.670 | 7.010 | 940,500 | +0.28(+4.16%) |
Oct 17, 2019 | 6.650 | 6.805 | 6.650 | 6.730 | 533,651 | +0.08(+1.20%) |
Oct 16, 2019 | 6.910 | 6.920 | 6.510 | 6.650 | 1,147,204 | -0.31(-4.45%) |
Oct 15, 2019 | 7.000 | 7.000 | 6.800 | 6.960 | 570,016 | +0.00(+0.00%) |
Oct 14, 2019 | 7.080 | 7.150 | 6.910 | 6.960 | 593,611 | -0.12(-1.69%) |
Oct 11, 2019 | 7.150 | 7.290 | 7.010 | 7.080 | 1,121,200 | +0.06(+0.85%) |
Oct 10, 2019 | 6.800 | 7.150 | 6.700 | 7.020 | 878,031 | +0.21(+3.08%) |
Oct 09, 2019 | 7.170 | 7.220 | 6.770 | 6.810 | 1,248,447 | -0.33(-4.62%) |
Oct 08, 2019 | 6.930 | 7.170 | 6.870 | 7.140 | 1,174,887 | +0.16(+2.29%) |
Oct 07, 2019 | 6.880 | 7.120 | 6.830 | 6.980 | 2,043,838 | +0.06(+0.87%) |
Oct 04, 2019 | 6.670 | 6.925 | 6.580 | 6.920 | 1,090,200 | +0.28(+4.22%) |
Oct 03, 2019 | 6.550 | 6.640 | 6.250 | 6.640 | 1,253,646 | +0.08(+1.22%) |
Oct 02, 2019 | 6.320 | 6.620 | 6.250 | 6.560 | 1,700,022 | +0.18(+2.82%) |
Oct 01, 2019 | 6.550 | 6.890 | 6.350 | 6.380 | 2,650,205 | -0.16(-2.45%) |
Sep 30, 2019 | 6.370 | 6.680 | 6.080 | 6.540 | 3,129,796 | -0.01(-0.15%) |
Sep 27, 2019 | 6.520 | 6.600 | 5.860 | 6.550 | 5,229,900 | -0.14(-2.09%) |
Sep 26, 2019 | 7.230 | 7.235 | 6.530 | 6.690 | 2,600,161 | -0.59(-8.10%) |
Sep 25, 2019 | 7.430 | 7.620 | 7.230 | 7.280 | 1,455,687 | -0.18(-2.41%) |
Sep 24, 2019 | 8.000 | 8.000 | 7.405 | 7.460 | 1,634,618 | -0.51(-6.40%) |
Sep 23, 2019 | 7.780 | 7.990 | 7.600 | 7.970 | 741,445 | +0.19(+2.44%) |
Sep 20, 2019 | 7.940 | 7.970 | 7.640 | 7.780 | 1,177,400 | -0.15(-1.89%) |
Sep 19, 2019 | 7.960 | 8.150 | 7.910 | 7.930 | 778,788 | +0.01(+0.13%) |
Sep 18, 2019 | 8.050 | 8.200 | 7.785 | 7.920 | 863,405 | -0.07(-0.88%) |
Sep 17, 2019 | 7.670 | 8.190 | 7.650 | 7.990 | 1,122,637 | +0.33(+4.31%) |
Sep 16, 2019 | 7.650 | 7.760 | 7.550 | 7.660 | 862,668 | +0.11(+1.46%) |
Sep 13, 2019 | 7.380 | 7.631 | 7.311 | 7.550 | 894,800 | +0.16(+2.17%) |
Sep 12, 2019 | 7.360 | 7.480 | 7.185 | 7.390 | 802,209 | +0.05(+0.68%) |
Sep 11, 2019 | 7.120 | 7.390 | 7.050 | 7.340 | 745,113 | +0.22(+3.09%) |
Sep 10, 2019 | 7.350 | 7.430 | 7.070 | 7.120 | 1,269,707 | -0.24(-3.26%) |
Sep 09, 2019 | 7.900 | 7.920 | 7.210 | 7.360 | 2,610,111 | -0.54(-6.84%) |
Sep 06, 2019 | 8.220 | 8.260 | 7.850 | 7.900 | 1,329,100 | -0.36(-4.36%) |
Sep 05, 2019 | 8.320 | 8.450 | 8.110 | 8.260 | 980,883 | +0.01(+0.12%) |
Sep 04, 2019 | 8.310 | 8.430 | 8.110 | 8.250 | 1,112,965 | -0.06(-0.72%) |