Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.920 | 7.007 | 6.870 | 6.870 | 2,433 | -0.12(-1.72%) |
Oct 30, 2019 | 6.960 | 7.200 | 6.860 | 6.990 | 10,919 | +0.06(+0.87%) |
Oct 29, 2019 | 6.970 | 7.110 | 6.860 | 6.930 | 15,844 | -0.09(-1.28%) |
Oct 28, 2019 | 6.920 | 7.090 | 6.920 | 7.020 | 11,163 | +0.03(+0.43%) |
Oct 25, 2019 | 6.990 | 7.010 | 6.880 | 6.990 | 13,700 | +0.11(+1.60%) |
Oct 24, 2019 | 7.020 | 7.020 | 6.798 | 6.880 | 19,672 | -0.20(-2.82%) |
Oct 23, 2019 | 7.140 | 7.140 | 6.977 | 7.080 | 8,231 | +0.06(+0.85%) |
Oct 22, 2019 | 6.990 | 7.059 | 6.970 | 7.020 | 8,269 | -0.01(-0.07%) |
Oct 21, 2019 | 7.060 | 7.123 | 6.950 | 7.025 | 11,749 | -0.09(-1.24%) |
Oct 18, 2019 | 7.110 | 7.180 | 7.000 | 7.113 | 9,400 | -0.18(-2.43%) |
Oct 17, 2019 | 7.180 | 7.290 | 7.180 | 7.290 | 1,001 | +0.04(+0.55%) |
Oct 16, 2019 | 7.290 | 7.290 | 7.156 | 7.250 | 4,477 | +0.00(+0.00%) |
Oct 15, 2019 | 7.130 | 7.290 | 7.130 | 7.250 | 8,794 | +0.07(+0.97%) |
Oct 14, 2019 | 7.269 | 7.279 | 7.180 | 7.180 | 8,614 | -0.05(-0.71%) |
Oct 11, 2019 | 7.254 | 7.300 | 7.231 | 7.231 | 2,900 | +0.00(+0.02%) |
Oct 10, 2019 | 7.370 | 7.387 | 7.200 | 7.230 | 14,464 | -0.20(-2.69%) |
Oct 09, 2019 | 7.290 | 7.482 | 7.290 | 7.430 | 3,862 | +0.08(+1.09%) |
Oct 08, 2019 | 7.410 | 7.445 | 7.350 | 7.350 | 2,642 | -0.13(-1.74%) |
Oct 07, 2019 | 7.561 | 7.561 | 7.480 | 7.480 | 4,719 | -0.07(-0.93%) |
Oct 04, 2019 | 7.550 | 7.630 | 7.490 | 7.550 | 12,800 | -0.10(-1.31%) |
Oct 03, 2019 | 7.490 | 7.650 | 7.490 | 7.650 | 7,496 | +0.07(+0.98%) |
Oct 02, 2019 | 7.460 | 7.575 | 7.460 | 7.575 | 1,669 | +0.11(+1.41%) |
Oct 01, 2019 | 7.570 | 7.595 | 7.463 | 7.470 | 2,175 | -0.18(-2.35%) |
Sep 30, 2019 | 7.550 | 7.650 | 7.550 | 7.650 | 978 | -0.07(-0.91%) |
Sep 27, 2019 | 7.570 | 7.720 | 7.548 | 7.720 | 6,100 | +0.14(+1.85%) |
Sep 26, 2019 | 7.510 | 7.580 | 7.510 | 7.580 | 2,044 | +0.07(+0.93%) |
Sep 25, 2019 | 7.535 | 7.536 | 7.510 | 7.510 | 2,162 | +0.00(+0.00%) |
Sep 24, 2019 | 7.510 | 7.688 | 7.510 | 7.510 | 7,397 | -0.08(-1.05%) |
Sep 23, 2019 | 7.610 | 7.700 | 7.525 | 7.590 | 10,221 | +0.00(+0.05%) |
Sep 20, 2019 | 7.594 | 7.636 | 7.514 | 7.586 | 3,600 | +0.05(+0.61%) |
Sep 19, 2019 | 7.640 | 7.640 | 7.540 | 7.540 | 5,565 | -0.12(-1.57%) |
Sep 18, 2019 | 7.674 | 7.681 | 7.660 | 7.660 | 3,164 | -0.03(-0.44%) |
Sep 17, 2019 | 7.790 | 7.825 | 7.680 | 7.694 | 5,327 | +0.00(+0.04%) |
Sep 16, 2019 | 7.670 | 7.960 | 7.641 | 7.691 | 36,222 | +0.05(+0.66%) |
Sep 13, 2019 | 7.600 | 7.680 | 7.410 | 7.640 | 9,700 | +0.03(+0.46%) |
Sep 12, 2019 | 7.520 | 7.690 | 7.500 | 7.605 | 13,428 | +0.09(+1.13%) |
Sep 11, 2019 | 7.420 | 7.520 | 7.420 | 7.520 | 4,687 | +0.10(+1.35%) |
Sep 10, 2019 | 7.440 | 7.602 | 7.420 | 7.420 | 10,083 | -0.06(-0.80%) |
Sep 09, 2019 | 7.470 | 7.480 | 7.430 | 7.480 | 837 | -0.10(-1.32%) |
Sep 06, 2019 | 7.500 | 7.580 | 7.480 | 7.580 | 4,800 | +0.00(+0.00%) |
Sep 05, 2019 | 7.652 | 7.652 | 7.510 | 7.580 | 15,362 | -0.01(-0.13%) |
Sep 04, 2019 | 7.666 | 7.690 | 7.530 | 7.590 | 13,721 | -0.05(-0.65%) |
Sep 03, 2019 | 7.700 | 7.700 | 7.640 | 7.640 | 2,744 | -0.02(-0.26%) |
Aug 30, 2019 | 7.610 | 7.700 | 7.590 | 7.660 | 11,200 | -0.02(-0.26%) |
Aug 29, 2019 | 7.400 | 7.700 | 7.400 | 7.680 | 18,742 | +0.30(+4.07%) |
Aug 28, 2019 | 7.420 | 7.469 | 7.370 | 7.380 | 5,716 | -0.12(-1.60%) |
Aug 27, 2019 | 7.390 | 7.509 | 7.362 | 7.500 | 5,242 | +0.05(+0.67%) |
Aug 26, 2019 | 7.530 | 7.632 | 7.400 | 7.450 | 16,646 | -0.08(-1.06%) |
Aug 23, 2019 | 7.520 | 7.600 | 7.500 | 7.530 | 9,900 | -0.04(-0.53%) |
Aug 22, 2019 | 7.670 | 7.670 | 7.460 | 7.570 | 31,538 | -0.08(-1.05%) |
Aug 21, 2019 | 7.720 | 7.720 | 7.650 | 7.650 | 6,942 | -0.09(-1.16%) |
Aug 20, 2019 | 7.700 | 7.832 | 7.700 | 7.740 | 31,161 | +0.07(+0.91%) |
Aug 19, 2019 | 8.060 | 8.099 | 7.670 | 7.670 | 53,373 | -0.44(-5.43%) |
Aug 16, 2019 | 8.260 | 8.287 | 8.090 | 8.110 | 14,100 | -0.15(-1.82%) |
Aug 15, 2019 | 8.350 | 8.364 | 8.260 | 8.260 | 7,688 | -0.13(-1.50%) |
Aug 14, 2019 | 8.470 | 8.529 | 8.350 | 8.386 | 7,331 | -0.13(-1.53%) |
Aug 13, 2019 | 8.460 | 8.564 | 8.460 | 8.515 | 9,564 | +0.01(+0.12%) |
Aug 12, 2019 | 8.610 | 8.610 | 8.460 | 8.505 | 5,250 | -0.05(-0.64%) |
Aug 09, 2019 | 8.600 | 8.657 | 8.560 | 8.560 | 2,200 | -0.09(-1.10%) |
Aug 08, 2019 | 8.590 | 8.655 | 8.550 | 8.655 | 7,141 | +0.09(+1.11%) |
Aug 07, 2019 | 8.600 | 8.692 | 8.520 | 8.560 | 9,283 | -0.15(-1.77%) |
Aug 06, 2019 | 8.760 | 8.799 | 8.550 | 8.714 | 20,016 | -0.06(-0.64%) |
Aug 05, 2019 | 8.790 | 8.890 | 8.770 | 8.770 | 37,602 | -0.04(-0.45%) |
Aug 02, 2019 | 8.790 | 8.810 | 8.780 | 8.810 | 8,000 | -0.07(-0.79%) |