Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.734 | 6.734 | 6.678 | 6.687 | 3,026,757 | -0.14(-2.04%) |
Nov 27, 2019 | 6.817 | 6.836 | 6.799 | 6.826 | 3,091,232 | +0.06(+0.96%) |
Nov 26, 2019 | 6.780 | 6.789 | 6.743 | 6.761 | 3,427,384 | -0.08(-1.22%) |
Nov 25, 2019 | 6.826 | 6.854 | 6.789 | 6.845 | 3,870,114 | +0.02(+0.27%) |
Nov 22, 2019 | 6.836 | 6.891 | 6.808 | 6.826 | 3,404,873 | -0.02(-0.27%) |
Nov 21, 2019 | 6.836 | 6.873 | 6.789 | 6.845 | 4,328,688 | +0.07(+1.10%) |
Nov 20, 2019 | 6.743 | 6.789 | 6.697 | 6.771 | 5,708,977 | -0.05(-0.68%) |
Nov 19, 2019 | 6.826 | 6.854 | 6.743 | 6.817 | 4,942,799 | +0.00(+0.00%) |
Nov 18, 2019 | 6.734 | 6.817 | 6.706 | 6.817 | 2,175,740 | +0.04(+0.55%) |
Nov 15, 2019 | 6.771 | 6.799 | 6.724 | 6.780 | 3,825,469 | +0.09(+1.39%) |
Nov 14, 2019 | 6.761 | 6.780 | 6.641 | 6.687 | 4,608,037 | -0.06(-0.96%) |
Nov 13, 2019 | 6.826 | 6.854 | 6.734 | 6.752 | 6,253,564 | -0.32(-4.59%) |
Nov 12, 2019 | 7.067 | 7.123 | 7.040 | 7.077 | 3,462,869 | +0.02(+0.26%) |
Nov 11, 2019 | 6.984 | 7.077 | 6.965 | 7.058 | 3,191,099 | -0.02(-0.26%) |
Nov 08, 2019 | 7.095 | 7.131 | 7.058 | 7.077 | 6,193,354 | -0.12(-1.68%) |
Nov 07, 2019 | 7.234 | 7.272 | 7.188 | 7.197 | 5,728,567 | +0.10(+1.44%) |
Nov 06, 2019 | 7.123 | 7.160 | 7.049 | 7.095 | 4,818,299 | +0.04(+0.53%) |
Nov 05, 2019 | 7.142 | 7.160 | 7.058 | 7.058 | 6,127,480 | -0.05(-0.65%) |
Nov 04, 2019 | 7.077 | 7.123 | 7.030 | 7.105 | 5,626,067 | +0.25(+3.65%) |
Nov 01, 2019 | 6.799 | 6.873 | 6.799 | 6.854 | 4,211,455 | +0.13(+1.93%) |
Oct 31, 2019 | 6.799 | 6.808 | 6.669 | 6.724 | 5,654,947 | -0.10(-1.49%) |
Oct 30, 2019 | 6.956 | 6.965 | 6.780 | 6.826 | 20,723,154 | -0.58(-7.77%) |
Oct 29, 2019 | 7.466 | 7.471 | 7.392 | 7.401 | 4,312,205 | -0.06(-0.87%) |
Oct 28, 2019 | 7.439 | 7.466 | 7.415 | 7.466 | 5,963,897 | +0.07(+1.00%) |
Oct 25, 2019 | 7.318 | 7.392 | 7.309 | 7.392 | 3,218,457 | +0.06(+0.89%) |
Oct 24, 2019 | 7.429 | 7.466 | 7.225 | 7.327 | 6,204,631 | -0.08(-1.13%) |
Oct 23, 2019 | 7.383 | 7.420 | 7.336 | 7.411 | 3,825,086 | +0.07(+1.01%) |
Oct 22, 2019 | 7.457 | 7.466 | 7.318 | 7.336 | 11,037,604 | -0.16(-2.10%) |
Oct 21, 2019 | 7.559 | 7.568 | 7.476 | 7.494 | 6,161,111 | +0.15(+2.02%) |
Oct 18, 2019 | 7.364 | 7.383 | 7.281 | 7.346 | 5,428,498 | +0.02(+0.25%) |
Oct 17, 2019 | 7.383 | 7.439 | 7.327 | 7.327 | 5,897,624 | +0.06(+0.77%) |
Oct 16, 2019 | 7.327 | 7.374 | 7.272 | 7.272 | 5,589,146 | +0.06(+0.77%) |
Oct 15, 2019 | 7.049 | 7.253 | 7.021 | 7.216 | 6,222,028 | +0.21(+3.05%) |
Oct 14, 2019 | 6.993 | 7.030 | 6.965 | 7.003 | 3,663,280 | +0.08(+1.21%) |
Oct 11, 2019 | 6.873 | 7.003 | 6.873 | 6.919 | 7,088,562 | +0.31(+4.63%) |
Oct 10, 2019 | 6.548 | 6.650 | 6.530 | 6.613 | 6,070,887 | +0.18(+2.74%) |
Oct 09, 2019 | 6.428 | 6.465 | 6.381 | 6.437 | 4,659,836 | +0.02(+0.29%) |
Oct 08, 2019 | 6.437 | 6.479 | 6.372 | 6.418 | 7,455,267 | -0.16(-2.40%) |
Oct 07, 2019 | 6.530 | 6.627 | 6.502 | 6.576 | 4,371,743 | -0.09(-1.39%) |
Oct 04, 2019 | 6.604 | 6.678 | 6.530 | 6.669 | 3,538,782 | +0.04(+0.56%) |
Oct 03, 2019 | 6.622 | 6.678 | 6.511 | 6.632 | 5,952,813 | -0.04(-0.56%) |
Oct 02, 2019 | 6.724 | 6.799 | 6.632 | 6.669 | 5,906,826 | -0.06(-0.83%) |
Oct 01, 2019 | 6.901 | 6.928 | 6.692 | 6.724 | 6,724,491 | -0.23(-3.33%) |
Sep 30, 2019 | 6.984 | 6.984 | 6.901 | 6.956 | 3,759,573 | -0.06(-0.79%) |
Sep 27, 2019 | 6.993 | 7.049 | 6.947 | 7.012 | 4,122,506 | +0.13(+1.89%) |
Sep 26, 2019 | 6.938 | 6.975 | 6.854 | 6.882 | 3,430,902 | -0.15(-2.11%) |
Sep 25, 2019 | 6.891 | 7.067 | 6.882 | 7.030 | 5,616,135 | +0.00(+0.00%) |
Sep 24, 2019 | 7.188 | 7.197 | 6.993 | 7.030 | 6,951,967 | -0.19(-2.70%) |
Sep 23, 2019 | 7.216 | 7.253 | 7.132 | 7.225 | 9,014,814 | -0.19(-2.50%) |
Sep 20, 2019 | 7.503 | 7.527 | 7.401 | 7.411 | 4,264,178 | -0.07(-0.99%) |
Sep 19, 2019 | 7.541 | 7.566 | 7.476 | 7.485 | 3,594,207 | +0.01(+0.12%) |
Sep 18, 2019 | 7.494 | 7.513 | 7.383 | 7.476 | 5,053,579 | -0.12(-1.59%) |
Sep 17, 2019 | 7.476 | 7.620 | 7.411 | 7.596 | 6,216,336 | -0.04(-0.49%) |
Sep 16, 2019 | 7.689 | 7.717 | 7.615 | 7.633 | 10,188,146 | -0.20(-2.60%) |
Sep 13, 2019 | 7.865 | 7.912 | 7.791 | 7.837 | 7,481,449 | +0.12(+1.56%) |
Sep 12, 2019 | 7.559 | 7.745 | 7.503 | 7.717 | 11,028,828 | +0.03(+0.36%) |
Sep 11, 2019 | 7.605 | 7.689 | 7.550 | 7.689 | 8,709,619 | -0.01(-0.12%) |
Sep 10, 2019 | 7.652 | 7.717 | 7.615 | 7.698 | 7,260,189 | +0.16(+2.09%) |
Sep 09, 2019 | 7.429 | 7.587 | 7.411 | 7.541 | 7,252,141 | +0.26(+3.57%) |
Sep 06, 2019 | 7.253 | 7.309 | 7.216 | 7.281 | 3,752,476 | +0.03(+0.38%) |
Sep 05, 2019 | 7.179 | 7.281 | 7.156 | 7.253 | 9,235,203 | +0.32(+4.55%) |
Sep 04, 2019 | 6.919 | 6.942 | 6.850 | 6.938 | 4,213,443 | +0.17(+2.47%) |