Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.267 | 7.276 | 7.072 | 7.152 | 169,222 | -0.19(-2.53%) |
Nov 27, 2019 | 7.249 | 7.373 | 7.218 | 7.338 | 213,564 | +0.08(+1.10%) |
Nov 26, 2019 | 7.329 | 7.382 | 7.240 | 7.258 | 140,458 | -0.07(-0.96%) |
Nov 25, 2019 | 7.329 | 7.408 | 7.267 | 7.329 | 122,873 | +0.00(+0.00%) |
Nov 22, 2019 | 7.355 | 7.435 | 7.293 | 7.329 | 143,997 | -0.03(-0.36%) |
Nov 21, 2019 | 7.382 | 7.497 | 7.329 | 7.355 | 141,274 | -0.03(-0.36%) |
Nov 20, 2019 | 7.338 | 7.426 | 7.338 | 7.382 | 142,202 | +0.03(+0.36%) |
Nov 19, 2019 | 7.382 | 7.408 | 7.293 | 7.355 | 107,942 | -0.01(-0.12%) |
Nov 18, 2019 | 7.293 | 7.417 | 7.293 | 7.364 | 82,192 | +0.02(+0.24%) |
Nov 15, 2019 | 7.152 | 7.355 | 7.152 | 7.346 | 166,394 | +0.17(+2.40%) |
Nov 14, 2019 | 7.121 | 7.323 | 7.121 | 7.174 | 209,615 | +0.01(+0.12%) |
Nov 13, 2019 | 6.859 | 7.200 | 6.797 | 7.165 | 197,331 | +0.19(+2.76%) |
Nov 12, 2019 | 6.981 | 7.139 | 6.920 | 6.973 | 274,854 | +0.05(+0.76%) |
Nov 11, 2019 | 6.438 | 7.130 | 6.377 | 6.920 | 485,409 | +0.61(+9.72%) |
Nov 08, 2019 | 6.149 | 6.418 | 6.000 | 6.307 | 330,271 | +0.32(+5.42%) |
Nov 07, 2019 | 6.342 | 6.342 | 5.974 | 5.983 | 178,546 | -0.28(-4.48%) |
Nov 06, 2019 | 6.149 | 6.351 | 6.149 | 6.263 | 112,261 | +0.11(+1.71%) |
Nov 05, 2019 | 6.394 | 6.421 | 6.149 | 6.158 | 168,211 | -0.23(-3.57%) |
Nov 04, 2019 | 6.491 | 6.552 | 6.355 | 6.386 | 220,797 | -0.10(-1.49%) |
Nov 01, 2019 | 6.535 | 6.640 | 6.464 | 6.482 | 228,096 | -0.04(-0.67%) |
Oct 31, 2019 | 6.719 | 6.771 | 6.498 | 6.526 | 157,331 | -0.19(-2.87%) |
Oct 30, 2019 | 6.648 | 6.771 | 6.648 | 6.719 | 121,325 | +0.11(+1.59%) |
Oct 29, 2019 | 6.613 | 6.648 | 6.578 | 6.613 | 155,286 | +0.01(+0.13%) |
Oct 28, 2019 | 6.526 | 6.622 | 6.526 | 6.605 | 114,382 | +0.10(+1.48%) |
Oct 25, 2019 | 6.631 | 6.701 | 6.500 | 6.508 | 84,251 | -0.12(-1.85%) |
Oct 24, 2019 | 6.727 | 6.727 | 6.552 | 6.631 | 123,181 | -0.04(-0.66%) |
Oct 23, 2019 | 6.701 | 6.780 | 6.657 | 6.675 | 124,358 | +0.00(+0.00%) |
Oct 22, 2019 | 6.561 | 6.828 | 6.561 | 6.675 | 134,005 | +0.11(+1.74%) |
Oct 21, 2019 | 6.552 | 6.692 | 6.482 | 6.561 | 184,132 | +0.05(+0.81%) |
Oct 18, 2019 | 6.412 | 6.570 | 6.359 | 6.508 | 203,322 | +0.05(+0.81%) |
Oct 17, 2019 | 6.535 | 6.535 | 6.359 | 6.456 | 146,131 | -0.05(-0.81%) |
Oct 16, 2019 | 6.447 | 6.561 | 6.438 | 6.508 | 117,075 | +0.03(+0.41%) |
Oct 15, 2019 | 6.613 | 6.683 | 6.456 | 6.482 | 133,904 | -0.15(-2.25%) |
Oct 14, 2019 | 6.429 | 6.692 | 6.377 | 6.631 | 199,554 | +0.22(+3.42%) |
Oct 11, 2019 | 6.648 | 6.719 | 6.403 | 6.412 | 319,540 | -0.20(-3.05%) |
Oct 10, 2019 | 6.727 | 6.754 | 6.535 | 6.613 | 165,366 | -0.11(-1.69%) |
Oct 09, 2019 | 6.719 | 6.850 | 6.683 | 6.727 | 184,899 | +0.04(+0.66%) |
Oct 08, 2019 | 6.526 | 6.771 | 6.526 | 6.683 | 111,728 | +0.08(+1.19%) |
Oct 07, 2019 | 6.517 | 6.692 | 6.482 | 6.605 | 146,166 | +0.05(+0.80%) |
Oct 04, 2019 | 6.500 | 6.605 | 6.351 | 6.552 | 390,320 | +0.05(+0.81%) |
Oct 03, 2019 | 6.648 | 6.683 | 6.307 | 6.500 | 216,976 | -0.15(-2.24%) |
Oct 02, 2019 | 6.508 | 6.657 | 6.464 | 6.648 | 202,720 | +0.18(+2.71%) |
Oct 01, 2019 | 6.561 | 6.648 | 6.464 | 6.473 | 135,947 | -0.06(-0.94%) |
Sep 30, 2019 | 6.359 | 6.578 | 6.307 | 6.535 | 309,638 | +0.18(+2.90%) |
Sep 27, 2019 | 6.508 | 6.570 | 6.333 | 6.351 | 177,636 | -0.21(-3.20%) |
Sep 26, 2019 | 6.429 | 6.648 | 6.351 | 6.561 | 167,638 | +0.15(+2.32%) |
Sep 25, 2019 | 6.605 | 6.657 | 6.329 | 6.412 | 153,499 | -0.19(-2.92%) |
Sep 24, 2019 | 6.701 | 6.701 | 6.531 | 6.605 | 260,350 | -0.05(-0.79%) |
Sep 23, 2019 | 6.561 | 6.701 | 6.500 | 6.657 | 65,287 | +0.07(+1.06%) |
Sep 20, 2019 | 6.552 | 6.627 | 6.434 | 6.587 | 179,348 | +0.02(+0.27%) |
Sep 19, 2019 | 6.508 | 6.666 | 6.500 | 6.570 | 133,969 | +0.06(+0.94%) |
Sep 18, 2019 | 6.657 | 6.666 | 6.425 | 6.508 | 170,058 | -0.15(-2.24%) |
Sep 17, 2019 | 6.736 | 6.771 | 6.543 | 6.657 | 116,402 | -0.05(-0.78%) |
Sep 16, 2019 | 6.473 | 6.783 | 6.438 | 6.710 | 400,261 | +0.23(+3.51%) |
Sep 13, 2019 | 6.517 | 6.640 | 6.456 | 6.482 | 136,994 | -0.02(-0.27%) |
Sep 12, 2019 | 6.473 | 6.657 | 6.412 | 6.500 | 236,562 | +0.04(+0.54%) |
Sep 11, 2019 | 6.175 | 6.500 | 6.149 | 6.464 | 242,386 | +0.25(+3.94%) |
Sep 10, 2019 | 5.991 | 6.351 | 5.991 | 6.219 | 223,828 | +0.21(+3.50%) |
Sep 09, 2019 | 6.184 | 6.237 | 5.956 | 6.009 | 454,728 | -0.22(-3.52%) |
Sep 06, 2019 | 6.272 | 6.333 | 6.228 | 6.228 | 220,104 | -0.02(-0.28%) |
Sep 05, 2019 | 6.316 | 6.543 | 6.228 | 6.245 | 242,641 | -0.07(-1.11%) |
Sep 04, 2019 | 6.210 | 6.360 | 6.167 | 6.316 | 143,543 | +0.16(+2.56%) |