Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.735 | 6.735 | 6.679 | 6.688 | 3,026,344 | -0.14(-2.04%) |
Nov 27, 2019 | 6.818 | 6.837 | 6.799 | 6.827 | 3,090,810 | +0.06(+0.96%) |
Nov 26, 2019 | 6.781 | 6.790 | 6.744 | 6.762 | 3,426,916 | -0.08(-1.22%) |
Nov 25, 2019 | 6.827 | 6.855 | 6.790 | 6.846 | 3,869,585 | +0.02(+0.27%) |
Nov 22, 2019 | 6.837 | 6.892 | 6.809 | 6.827 | 3,404,407 | -0.02(-0.27%) |
Nov 21, 2019 | 6.837 | 6.874 | 6.790 | 6.846 | 4,328,096 | +0.07(+1.10%) |
Nov 20, 2019 | 6.744 | 6.790 | 6.697 | 6.772 | 5,708,197 | -0.05(-0.68%) |
Nov 19, 2019 | 6.827 | 6.855 | 6.744 | 6.818 | 4,942,123 | +0.00(+0.00%) |
Nov 18, 2019 | 6.735 | 6.818 | 6.707 | 6.818 | 2,175,442 | +0.04(+0.55%) |
Nov 15, 2019 | 6.772 | 6.799 | 6.725 | 6.781 | 3,824,946 | +0.09(+1.39%) |
Nov 14, 2019 | 6.762 | 6.781 | 6.642 | 6.688 | 4,607,406 | -0.06(-0.96%) |
Nov 13, 2019 | 6.827 | 6.855 | 6.735 | 6.753 | 6,252,709 | -0.32(-4.59%) |
Nov 12, 2019 | 7.068 | 7.124 | 7.041 | 7.078 | 3,462,396 | +0.02(+0.26%) |
Nov 11, 2019 | 6.985 | 7.078 | 6.966 | 7.059 | 3,190,663 | -0.02(-0.26%) |
Nov 08, 2019 | 7.096 | 7.132 | 7.059 | 7.078 | 6,192,508 | -0.12(-1.68%) |
Nov 07, 2019 | 7.235 | 7.273 | 7.189 | 7.198 | 5,727,783 | +0.10(+1.44%) |
Nov 06, 2019 | 7.124 | 7.161 | 7.050 | 7.096 | 4,817,640 | +0.04(+0.53%) |
Nov 05, 2019 | 7.143 | 7.161 | 7.059 | 7.059 | 6,126,642 | -0.05(-0.65%) |
Nov 04, 2019 | 7.078 | 7.124 | 7.031 | 7.106 | 5,625,297 | +0.25(+3.65%) |
Nov 01, 2019 | 6.799 | 6.874 | 6.799 | 6.855 | 4,210,879 | +0.13(+1.93%) |
Oct 31, 2019 | 6.799 | 6.809 | 6.670 | 6.725 | 5,654,173 | -0.10(-1.49%) |
Oct 30, 2019 | 6.957 | 6.966 | 6.781 | 6.827 | 20,720,322 | -0.58(-7.77%) |
Oct 29, 2019 | 7.467 | 7.472 | 7.393 | 7.402 | 4,311,615 | -0.06(-0.87%) |
Oct 28, 2019 | 7.440 | 7.467 | 7.416 | 7.467 | 5,963,082 | +0.07(+1.00%) |
Oct 25, 2019 | 7.319 | 7.393 | 7.310 | 7.393 | 3,218,017 | +0.06(+0.89%) |
Oct 24, 2019 | 7.430 | 7.467 | 7.226 | 7.328 | 6,203,783 | -0.08(-1.13%) |
Oct 23, 2019 | 7.384 | 7.421 | 7.337 | 7.412 | 3,824,563 | +0.07(+1.01%) |
Oct 22, 2019 | 7.458 | 7.467 | 7.319 | 7.337 | 11,036,095 | -0.16(-2.10%) |
Oct 21, 2019 | 7.560 | 7.569 | 7.477 | 7.495 | 6,160,268 | +0.15(+2.02%) |
Oct 18, 2019 | 7.365 | 7.384 | 7.282 | 7.347 | 5,427,756 | +0.02(+0.25%) |
Oct 17, 2019 | 7.384 | 7.440 | 7.328 | 7.328 | 5,896,818 | +0.06(+0.77%) |
Oct 16, 2019 | 7.328 | 7.375 | 7.273 | 7.273 | 5,588,382 | +0.06(+0.77%) |
Oct 15, 2019 | 7.050 | 7.254 | 7.022 | 7.217 | 6,221,178 | +0.21(+3.05%) |
Oct 14, 2019 | 6.994 | 7.031 | 6.966 | 7.004 | 3,662,779 | +0.08(+1.21%) |
Oct 11, 2019 | 6.874 | 7.004 | 6.874 | 6.920 | 7,087,593 | +0.31(+4.63%) |
Oct 10, 2019 | 6.549 | 6.651 | 6.530 | 6.614 | 6,070,057 | +0.18(+2.74%) |
Oct 09, 2019 | 6.428 | 6.466 | 6.382 | 6.438 | 4,659,199 | +0.02(+0.29%) |
Oct 08, 2019 | 6.438 | 6.480 | 6.373 | 6.419 | 7,454,247 | -0.16(-2.40%) |
Oct 07, 2019 | 6.530 | 6.628 | 6.503 | 6.577 | 4,371,145 | -0.09(-1.39%) |
Oct 04, 2019 | 6.605 | 6.679 | 6.530 | 6.670 | 3,538,298 | +0.04(+0.56%) |
Oct 03, 2019 | 6.623 | 6.679 | 6.512 | 6.632 | 5,951,999 | -0.04(-0.56%) |
Oct 02, 2019 | 6.725 | 6.799 | 6.632 | 6.670 | 5,906,019 | -0.06(-0.83%) |
Oct 01, 2019 | 6.902 | 6.929 | 6.693 | 6.725 | 6,723,572 | -0.23(-3.33%) |
Sep 30, 2019 | 6.985 | 6.985 | 6.902 | 6.957 | 3,759,059 | -0.06(-0.79%) |
Sep 27, 2019 | 6.994 | 7.050 | 6.948 | 7.013 | 4,121,942 | +0.13(+1.89%) |
Sep 26, 2019 | 6.939 | 6.976 | 6.855 | 6.883 | 3,430,433 | -0.15(-2.11%) |
Sep 25, 2019 | 6.892 | 7.068 | 6.883 | 7.031 | 5,615,367 | +0.00(+0.00%) |
Sep 24, 2019 | 7.189 | 7.198 | 6.994 | 7.031 | 6,951,017 | -0.19(-2.70%) |
Sep 23, 2019 | 7.217 | 7.254 | 7.133 | 7.226 | 9,013,581 | -0.19(-2.50%) |
Sep 20, 2019 | 7.504 | 7.528 | 7.402 | 7.412 | 4,263,595 | -0.07(-0.99%) |
Sep 19, 2019 | 7.542 | 7.567 | 7.477 | 7.486 | 3,593,715 | +0.01(+0.12%) |
Sep 18, 2019 | 7.495 | 7.514 | 7.384 | 7.477 | 5,052,888 | -0.12(-1.59%) |
Sep 17, 2019 | 7.477 | 7.621 | 7.412 | 7.597 | 6,215,486 | -0.04(-0.49%) |
Sep 16, 2019 | 7.690 | 7.718 | 7.616 | 7.634 | 10,186,752 | -0.20(-2.60%) |
Sep 13, 2019 | 7.866 | 7.913 | 7.792 | 7.838 | 7,480,426 | +0.12(+1.56%) |
Sep 12, 2019 | 7.560 | 7.746 | 7.504 | 7.718 | 11,027,320 | +0.03(+0.36%) |
Sep 11, 2019 | 7.606 | 7.690 | 7.551 | 7.690 | 8,708,428 | -0.01(-0.12%) |
Sep 10, 2019 | 7.653 | 7.718 | 7.616 | 7.699 | 7,259,197 | +0.16(+2.09%) |
Sep 09, 2019 | 7.430 | 7.588 | 7.412 | 7.542 | 7,251,149 | +0.26(+3.57%) |
Sep 06, 2019 | 7.254 | 7.310 | 7.217 | 7.282 | 3,751,963 | +0.03(+0.38%) |
Sep 05, 2019 | 7.180 | 7.282 | 7.157 | 7.254 | 9,233,940 | +0.32(+4.55%) |
Sep 04, 2019 | 6.920 | 6.943 | 6.850 | 6.939 | 4,212,867 | +0.17(+2.47%) |