Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.710 | 6.750 | 6.610 | 6.660 | 67,493 | -0.11(-1.62%) |
Oct 30, 2019 | 6.740 | 6.810 | 6.740 | 6.770 | 70,370 | -0.01(-0.15%) |
Oct 29, 2019 | 6.740 | 6.800 | 6.690 | 6.780 | 59,276 | -0.02(-0.29%) |
Oct 28, 2019 | 6.690 | 6.850 | 6.690 | 6.800 | 76,457 | +0.09(+1.34%) |
Oct 25, 2019 | 6.600 | 6.790 | 6.600 | 6.710 | 36,700 | +0.04(+0.60%) |
Oct 24, 2019 | 6.900 | 6.920 | 6.650 | 6.670 | 64,379 | -0.36(-5.12%) |
Oct 23, 2019 | 7.080 | 7.140 | 7.010 | 7.030 | 25,663 | -0.12(-1.68%) |
Oct 22, 2019 | 7.000 | 7.270 | 6.990 | 7.150 | 76,935 | +0.03(+0.42%) |
Oct 21, 2019 | 6.890 | 7.120 | 6.890 | 7.120 | 68,630 | +0.20(+2.89%) |
Oct 18, 2019 | 6.880 | 6.980 | 6.800 | 6.920 | 55,100 | -0.04(-0.57%) |
Oct 17, 2019 | 6.890 | 7.030 | 6.890 | 6.960 | 45,075 | +0.07(+1.02%) |
Oct 16, 2019 | 6.900 | 7.000 | 6.870 | 6.890 | 31,215 | -0.04(-0.58%) |
Oct 15, 2019 | 6.940 | 7.080 | 6.890 | 6.930 | 50,467 | -0.04(-0.57%) |
Oct 14, 2019 | 6.960 | 7.060 | 6.920 | 6.970 | 46,096 | -0.08(-1.13%) |
Oct 11, 2019 | 6.870 | 7.170 | 6.870 | 7.050 | 92,000 | +0.18(+2.62%) |
Oct 10, 2019 | 6.770 | 6.910 | 6.770 | 6.870 | 59,682 | +0.07(+1.03%) |
Oct 09, 2019 | 6.790 | 6.870 | 6.770 | 6.800 | 28,965 | +0.07(+1.04%) |
Oct 08, 2019 | 6.650 | 6.760 | 6.610 | 6.730 | 53,163 | -0.04(-0.59%) |
Oct 07, 2019 | 6.650 | 6.790 | 6.650 | 6.770 | 33,738 | +0.07(+1.04%) |
Oct 04, 2019 | 6.580 | 6.700 | 6.560 | 6.700 | 43,400 | +0.10(+1.52%) |
Oct 03, 2019 | 6.570 | 6.640 | 6.530 | 6.600 | 49,585 | -0.04(-0.60%) |
Oct 02, 2019 | 6.650 | 6.745 | 6.583 | 6.640 | 84,899 | -0.14(-2.06%) |
Oct 01, 2019 | 6.880 | 7.050 | 6.770 | 6.780 | 62,935 | -0.09(-1.31%) |
Sep 30, 2019 | 6.960 | 7.040 | 6.860 | 6.870 | 83,973 | -0.13(-1.86%) |
Sep 27, 2019 | 7.040 | 7.120 | 6.960 | 7.000 | 53,300 | -0.04(-0.57%) |
Sep 26, 2019 | 7.200 | 7.240 | 7.030 | 7.040 | 38,390 | -0.23(-3.16%) |
Sep 25, 2019 | 7.250 | 7.320 | 7.180 | 7.270 | 64,969 | -0.02(-0.27%) |
Sep 24, 2019 | 7.210 | 7.330 | 7.200 | 7.290 | 78,141 | +0.05(+0.69%) |
Sep 23, 2019 | 7.000 | 7.290 | 7.000 | 7.240 | 69,963 | +0.14(+1.97%) |
Sep 20, 2019 | 7.030 | 7.110 | 6.970 | 7.100 | 185,100 | +0.04(+0.57%) |
Sep 19, 2019 | 7.140 | 7.280 | 7.030 | 7.060 | 72,860 | -0.11(-1.53%) |
Sep 18, 2019 | 7.310 | 7.360 | 7.070 | 7.170 | 66,404 | -0.22(-2.98%) |
Sep 17, 2019 | 7.380 | 7.460 | 7.280 | 7.390 | 68,289 | -0.05(-0.67%) |
Sep 16, 2019 | 7.270 | 7.500 | 7.243 | 7.440 | 116,998 | +0.06(+0.81%) |
Sep 13, 2019 | 7.280 | 7.395 | 7.260 | 7.380 | 85,400 | +0.10(+1.37%) |
Sep 12, 2019 | 7.170 | 7.340 | 7.040 | 7.280 | 95,546 | -0.02(-0.27%) |
Sep 11, 2019 | 6.980 | 7.300 | 6.980 | 7.300 | 110,976 | +0.30(+4.29%) |
Sep 10, 2019 | 6.690 | 7.010 | 6.679 | 7.000 | 116,059 | +0.24(+3.55%) |
Sep 09, 2019 | 6.630 | 6.770 | 6.614 | 6.760 | 70,512 | +0.16(+2.42%) |
Sep 06, 2019 | 6.580 | 6.660 | 6.570 | 6.600 | 49,700 | +0.02(+0.30%) |
Sep 05, 2019 | 6.400 | 6.670 | 6.300 | 6.580 | 94,142 | +0.25(+3.95%) |
Sep 04, 2019 | 6.330 | 6.370 | 6.260 | 6.330 | 45,164 | +0.08(+1.28%) |
Sep 03, 2019 | 6.210 | 6.280 | 6.170 | 6.250 | 36,267 | -0.03(-0.48%) |
Aug 30, 2019 | 6.280 | 6.310 | 6.230 | 6.280 | 41,400 | +0.00(+0.00%) |
Aug 29, 2019 | 6.190 | 6.320 | 6.170 | 6.280 | 59,808 | +0.11(+1.78%) |
Aug 28, 2019 | 6.140 | 6.330 | 6.100 | 6.170 | 74,477 | -0.04(-0.64%) |
Aug 27, 2019 | 6.390 | 6.410 | 6.190 | 6.210 | 68,981 | -0.11(-1.74%) |
Aug 26, 2019 | 6.160 | 6.330 | 6.130 | 6.320 | 45,267 | +0.16(+2.60%) |
Aug 23, 2019 | 6.420 | 6.470 | 6.080 | 6.160 | 88,900 | -0.31(-4.79%) |
Aug 22, 2019 | 6.550 | 6.590 | 6.450 | 6.470 | 80,793 | -0.07(-1.07%) |
Aug 21, 2019 | 6.670 | 6.680 | 6.530 | 6.540 | 48,320 | -0.06(-0.91%) |
Aug 20, 2019 | 6.710 | 6.780 | 6.570 | 6.600 | 86,842 | -0.18(-2.65%) |
Aug 19, 2019 | 6.790 | 6.800 | 6.750 | 6.780 | 83,373 | +0.04(+0.59%) |
Aug 16, 2019 | 6.640 | 6.770 | 6.640 | 6.740 | 51,900 | +0.11(+1.66%) |
Aug 15, 2019 | 6.590 | 6.700 | 6.580 | 6.630 | 93,980 | +0.01(+0.15%) |
Aug 14, 2019 | 6.620 | 6.690 | 6.510 | 6.620 | 65,539 | -0.12(-1.78%) |
Aug 13, 2019 | 6.500 | 6.780 | 6.500 | 6.740 | 82,030 | +0.17(+2.59%) |
Aug 12, 2019 | 6.660 | 6.740 | 6.560 | 6.570 | 46,930 | -0.10(-1.50%) |
Aug 09, 2019 | 6.750 | 6.900 | 6.660 | 6.670 | 45,600 | -0.14(-2.06%) |
Aug 08, 2019 | 6.640 | 6.880 | 6.640 | 6.810 | 71,505 | +0.12(+1.79%) |
Aug 07, 2019 | 6.640 | 6.790 | 6.610 | 6.690 | 52,592 | -0.08(-1.18%) |
Aug 06, 2019 | 6.730 | 6.875 | 6.610 | 6.770 | 50,001 | +0.01(+0.15%) |
Aug 05, 2019 | 6.820 | 6.940 | 6.690 | 6.760 | 68,822 | -0.20(-2.87%) |
Aug 02, 2019 | 7.010 | 7.060 | 6.880 | 6.960 | 53,900 | -0.12(-1.69%) |