Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.857 | 7.113 | 6.685 | 7.010 | 1,035,746 | +0.21(+3.10%) |
Nov 27, 2019 | 6.775 | 6.806 | 6.590 | 6.800 | 1,150,067 | +0.02(+0.28%) |
Nov 26, 2019 | 6.737 | 6.893 | 6.711 | 6.781 | 808,050 | +0.03(+0.38%) |
Nov 25, 2019 | 6.768 | 6.819 | 6.698 | 6.756 | 1,050,325 | +0.01(+0.09%) |
Nov 22, 2019 | 6.857 | 6.860 | 6.667 | 6.749 | 867,669 | -0.03(-0.47%) |
Nov 21, 2019 | 6.698 | 6.946 | 6.603 | 6.781 | 1,506,520 | +0.40(+6.27%) |
Nov 20, 2019 | 6.451 | 6.565 | 6.197 | 6.381 | 1,076,793 | -0.07(-1.08%) |
Nov 19, 2019 | 6.343 | 6.616 | 6.337 | 6.451 | 912,660 | +0.07(+1.09%) |
Nov 18, 2019 | 6.349 | 6.413 | 6.159 | 6.381 | 683,220 | +0.03(+0.50%) |
Nov 15, 2019 | 6.210 | 6.368 | 6.124 | 6.349 | 726,076 | +0.20(+3.31%) |
Nov 14, 2019 | 6.171 | 6.311 | 6.070 | 6.146 | 940,872 | -0.03(-0.51%) |
Nov 13, 2019 | 6.394 | 6.527 | 6.108 | 6.178 | 1,122,830 | -0.30(-4.70%) |
Nov 12, 2019 | 6.432 | 6.673 | 6.406 | 6.483 | 494,453 | +0.05(+0.79%) |
Nov 11, 2019 | 6.317 | 6.451 | 6.292 | 6.432 | 712,898 | +0.07(+1.10%) |
Nov 08, 2019 | 6.356 | 6.457 | 6.346 | 6.362 | 378,788 | -0.02(-0.30%) |
Nov 07, 2019 | 6.616 | 6.660 | 6.260 | 6.381 | 1,198,769 | -0.23(-3.55%) |
Nov 06, 2019 | 6.895 | 6.908 | 6.508 | 6.616 | 1,339,037 | -0.35(-5.01%) |
Nov 05, 2019 | 6.978 | 7.091 | 6.857 | 6.965 | 797,614 | -0.06(-0.90%) |
Nov 04, 2019 | 6.990 | 7.111 | 6.927 | 7.029 | 746,099 | +0.01(+0.18%) |
Nov 01, 2019 | 6.838 | 7.079 | 6.813 | 7.016 | 589,523 | +0.25(+3.76%) |
Oct 31, 2019 | 6.902 | 7.013 | 6.660 | 6.762 | 1,416,998 | -0.20(-2.92%) |
Oct 30, 2019 | 7.136 | 7.162 | 6.857 | 6.965 | 1,112,654 | -0.23(-3.26%) |
Oct 29, 2019 | 7.117 | 7.263 | 6.985 | 7.200 | 720,184 | +0.01(+0.18%) |
Oct 28, 2019 | 7.073 | 7.232 | 7.029 | 7.187 | 677,085 | +0.11(+1.52%) |
Oct 25, 2019 | 7.200 | 7.264 | 7.016 | 7.079 | 1,061,709 | -0.11(-1.59%) |
Oct 24, 2019 | 7.429 | 7.498 | 7.168 | 7.194 | 2,504,482 | -0.17(-2.33%) |
Oct 23, 2019 | 6.978 | 7.422 | 6.971 | 7.365 | 3,353,037 | +0.39(+5.65%) |
Oct 22, 2019 | 6.990 | 7.086 | 6.952 | 6.971 | 575,647 | -0.06(-0.81%) |
Oct 21, 2019 | 7.016 | 7.111 | 6.965 | 7.029 | 581,256 | +0.04(+0.64%) |
Oct 18, 2019 | 6.984 | 7.181 | 6.914 | 6.984 | 740,566 | -0.04(-0.54%) |
Oct 17, 2019 | 6.889 | 7.067 | 6.857 | 7.022 | 895,154 | +0.10(+1.37%) |
Oct 16, 2019 | 6.857 | 6.987 | 6.857 | 6.927 | 500,745 | +0.05(+0.74%) |
Oct 15, 2019 | 7.048 | 7.048 | 6.819 | 6.876 | 863,975 | -0.14(-1.99%) |
Oct 14, 2019 | 7.067 | 7.162 | 6.984 | 7.016 | 683,264 | -0.03(-0.36%) |
Oct 11, 2019 | 7.200 | 7.200 | 6.933 | 7.041 | 1,873,780 | -0.14(-1.95%) |
Oct 10, 2019 | 6.984 | 7.213 | 6.895 | 7.181 | 1,614,993 | +0.20(+2.82%) |
Oct 09, 2019 | 6.762 | 7.035 | 6.673 | 6.984 | 1,498,412 | +0.30(+4.56%) |
Oct 08, 2019 | 6.508 | 6.700 | 6.476 | 6.679 | 469,224 | +0.04(+0.67%) |
Oct 07, 2019 | 6.635 | 6.781 | 6.590 | 6.635 | 700,013 | -0.01(-0.19%) |
Oct 04, 2019 | 6.457 | 6.660 | 6.413 | 6.648 | 693,631 | +0.25(+3.87%) |
Oct 03, 2019 | 6.298 | 6.419 | 6.266 | 6.400 | 707,921 | +0.04(+0.70%) |
Oct 02, 2019 | 6.356 | 6.444 | 6.248 | 6.356 | 639,695 | -0.01(-0.10%) |
Oct 01, 2019 | 6.394 | 6.629 | 6.349 | 6.362 | 529,276 | -0.03(-0.50%) |
Sep 30, 2019 | 6.457 | 6.457 | 6.343 | 6.394 | 296,527 | +0.02(+0.30%) |
Sep 27, 2019 | 6.413 | 6.533 | 6.349 | 6.375 | 712,531 | -0.02(-0.30%) |
Sep 26, 2019 | 6.425 | 6.425 | 6.248 | 6.394 | 381,742 | -0.04(-0.59%) |
Sep 25, 2019 | 6.311 | 6.552 | 6.229 | 6.432 | 1,037,033 | +0.12(+1.86%) |
Sep 24, 2019 | 6.610 | 6.679 | 6.260 | 6.314 | 867,065 | -0.28(-4.19%) |
Sep 23, 2019 | 6.489 | 6.629 | 6.451 | 6.590 | 468,779 | +0.11(+1.66%) |
Sep 20, 2019 | 6.502 | 6.635 | 6.470 | 6.483 | 693,946 | +0.03(+0.49%) |
Sep 19, 2019 | 6.571 | 6.629 | 6.451 | 6.451 | 753,990 | -0.18(-2.78%) |
Sep 18, 2019 | 6.717 | 6.756 | 6.527 | 6.635 | 719,555 | -0.17(-2.43%) |
Sep 17, 2019 | 6.857 | 6.902 | 6.686 | 6.800 | 632,226 | -0.12(-1.74%) |
Sep 16, 2019 | 7.048 | 7.219 | 6.870 | 6.921 | 637,441 | -0.23(-3.28%) |
Sep 13, 2019 | 7.117 | 7.302 | 7.035 | 7.156 | 783,248 | +0.10(+1.44%) |
Sep 12, 2019 | 6.927 | 7.143 | 6.813 | 7.054 | 1,040,007 | +0.08(+1.18%) |
Sep 11, 2019 | 6.965 | 7.079 | 6.832 | 6.971 | 1,021,342 | -0.03(-0.45%) |
Sep 10, 2019 | 7.079 | 7.130 | 6.902 | 7.003 | 1,178,298 | -0.07(-0.99%) |
Sep 09, 2019 | 6.883 | 7.073 | 6.775 | 7.073 | 1,145,080 | +0.29(+4.21%) |
Sep 06, 2019 | 6.794 | 6.883 | 6.730 | 6.787 | 923,109 | -0.01(-0.09%) |
Sep 05, 2019 | 6.997 | 7.073 | 6.737 | 6.794 | 1,235,857 | -0.14(-2.01%) |
Sep 04, 2019 | 6.749 | 7.035 | 6.641 | 6.933 | 2,036,771 | +0.25(+3.70%) |