Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.427 | 6.524 | 6.234 | 6.242 | 785,638 | -0.24(-3.78%) |
Nov 27, 2019 | 6.309 | 6.509 | 6.301 | 6.487 | 1,131,232 | +0.17(+2.70%) |
Nov 26, 2019 | 6.531 | 6.554 | 6.309 | 6.316 | 786,442 | -0.23(-3.51%) |
Nov 25, 2019 | 6.346 | 6.583 | 6.316 | 6.546 | 950,428 | +0.16(+2.56%) |
Nov 22, 2019 | 6.450 | 6.487 | 6.357 | 6.383 | 1,052,951 | -0.05(-0.81%) |
Nov 21, 2019 | 6.390 | 6.469 | 6.331 | 6.435 | 1,528,189 | +0.10(+1.52%) |
Nov 20, 2019 | 6.227 | 6.390 | 6.197 | 6.338 | 1,543,014 | +0.11(+1.79%) |
Nov 19, 2019 | 6.301 | 6.353 | 6.183 | 6.227 | 1,093,632 | -0.10(-1.53%) |
Nov 18, 2019 | 6.465 | 6.472 | 6.324 | 6.324 | 977,116 | -0.18(-2.74%) |
Nov 15, 2019 | 6.427 | 6.576 | 6.427 | 6.502 | 1,011,992 | +0.10(+1.62%) |
Nov 14, 2019 | 6.494 | 6.546 | 6.386 | 6.398 | 1,096,405 | -0.10(-1.60%) |
Nov 13, 2019 | 6.628 | 6.628 | 6.420 | 6.502 | 1,020,546 | -0.18(-2.67%) |
Nov 12, 2019 | 6.672 | 6.769 | 6.580 | 6.680 | 1,158,874 | +0.01(+0.22%) |
Nov 11, 2019 | 6.591 | 6.702 | 6.546 | 6.665 | 1,095,118 | -0.01(-0.22%) |
Nov 08, 2019 | 6.791 | 6.836 | 6.568 | 6.680 | 1,491,109 | -0.17(-2.49%) |
Nov 07, 2019 | 7.199 | 7.303 | 6.828 | 6.851 | 901,958 | -0.26(-3.65%) |
Nov 06, 2019 | 7.333 | 7.377 | 7.110 | 7.110 | 828,288 | -0.26(-3.57%) |
Nov 05, 2019 | 7.454 | 7.549 | 7.271 | 7.374 | 976,710 | -0.04(-0.49%) |
Nov 04, 2019 | 7.220 | 7.432 | 7.176 | 7.410 | 825,959 | +0.29(+4.11%) |
Nov 01, 2019 | 7.125 | 7.140 | 7.059 | 7.118 | 802,709 | +0.07(+0.93%) |
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%) |