Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.336 | 7.353 | 7.120 | 7.241 | 13,903 | -0.15(-2.08%) |
Nov 27, 2019 | 7.440 | 7.440 | 7.362 | 7.395 | 8,921 | -0.11(-1.40%) |
Nov 26, 2019 | 7.388 | 7.552 | 7.388 | 7.500 | 27,391 | +0.16(+2.12%) |
Nov 25, 2019 | 7.336 | 7.431 | 7.302 | 7.345 | 305,683 | +0.13(+1.79%) |
Nov 22, 2019 | 7.250 | 7.250 | 7.120 | 7.215 | 14,135 | +0.09(+1.21%) |
Nov 21, 2019 | 7.345 | 7.379 | 7.120 | 7.129 | 17,557 | -0.11(-1.55%) |
Nov 20, 2019 | 7.034 | 7.336 | 6.905 | 7.241 | 79,020 | +0.19(+2.69%) |
Nov 19, 2019 | 6.887 | 7.114 | 6.887 | 7.051 | 176,484 | +0.47(+7.08%) |
Nov 18, 2019 | 6.801 | 6.887 | 6.326 | 6.585 | 202,917 | +0.23(+3.67%) |
Nov 15, 2019 | 6.352 | 6.421 | 6.318 | 6.352 | 33,717 | -0.01(-0.14%) |
Nov 14, 2019 | 6.438 | 6.525 | 6.345 | 6.361 | 33,389 | -0.03(-0.54%) |
Nov 13, 2019 | 6.447 | 6.551 | 6.352 | 6.395 | 43,541 | -0.07(-1.07%) |
Nov 12, 2019 | 6.784 | 7.129 | 6.384 | 6.464 | 83,047 | -0.18(-2.73%) |
Nov 11, 2019 | 6.671 | 6.741 | 6.594 | 6.646 | 18,309 | -0.15(-2.16%) |
Nov 08, 2019 | 6.905 | 6.905 | 6.792 | 6.792 | 4,171 | -0.14(-1.99%) |
Nov 07, 2019 | 6.827 | 6.982 | 6.758 | 6.930 | 14,418 | +0.03(+0.37%) |
Nov 06, 2019 | 6.939 | 6.974 | 6.886 | 6.905 | 2,793 | -0.09(-1.23%) |
Nov 05, 2019 | 7.008 | 7.008 | 6.861 | 6.991 | 7,744 | -0.04(-0.61%) |
Nov 04, 2019 | 7.051 | 7.051 | 6.922 | 7.034 | 16,798 | -0.06(-0.85%) |
Nov 01, 2019 | 7.043 | 7.120 | 7.033 | 7.094 | 5,098 | +0.05(+0.74%) |
Oct 31, 2019 | 6.991 | 7.043 | 6.956 | 7.043 | 14,367 | -0.08(-1.09%) |
Oct 30, 2019 | 7.155 | 7.155 | 7.092 | 7.120 | 5,632 | +0.01(+0.12%) |
Oct 29, 2019 | 7.008 | 7.120 | 7.008 | 7.112 | 7,554 | -0.03(-0.36%) |
Oct 28, 2019 | 7.051 | 7.215 | 7.043 | 7.138 | 21,227 | +0.11(+1.60%) |
Oct 25, 2019 | 7.181 | 7.250 | 7.010 | 7.025 | 3,128 | -0.05(-0.73%) |
Oct 24, 2019 | 7.017 | 7.077 | 6.999 | 7.077 | 5,770 | +0.16(+2.24%) |
Oct 23, 2019 | 6.948 | 6.948 | 6.896 | 6.922 | 10,484 | +0.08(+1.13%) |
Oct 22, 2019 | 6.896 | 6.922 | 6.840 | 6.844 | 5,670 | -0.06(-0.87%) |
Oct 21, 2019 | 6.896 | 6.965 | 6.861 | 6.905 | 6,989 | +0.02(+0.23%) |
Oct 18, 2019 | 6.827 | 6.889 | 6.827 | 6.889 | 2,549 | -0.01(-0.19%) |
Oct 17, 2019 | 6.930 | 6.974 | 6.861 | 6.901 | 18,437 | -0.13(-1.88%) |
Oct 16, 2019 | 7.146 | 7.146 | 7.025 | 7.034 | 6,413 | -0.16(-2.16%) |
Oct 15, 2019 | 7.174 | 7.202 | 7.174 | 7.189 | 9,185 | +0.05(+0.73%) |
Oct 14, 2019 | 7.077 | 7.172 | 7.077 | 7.138 | 3,996 | +0.06(+0.90%) |
Oct 11, 2019 | 7.077 | 7.125 | 7.049 | 7.074 | 10,659 | +0.01(+0.20%) |
Oct 10, 2019 | 6.965 | 7.198 | 6.948 | 7.060 | 13,453 | +0.18(+2.61%) |
Oct 09, 2019 | 6.948 | 6.948 | 6.881 | 6.881 | 8,469 | -0.07(-0.97%) |
Oct 08, 2019 | 6.870 | 6.948 | 6.870 | 6.948 | 6,599 | +0.06(+0.81%) |
Oct 07, 2019 | 6.956 | 6.956 | 6.861 | 6.892 | 13,169 | -0.20(-2.81%) |
Oct 04, 2019 | 7.120 | 7.120 | 7.051 | 7.091 | 14,135 | -0.02(-0.30%) |
Oct 03, 2019 | 7.077 | 7.112 | 7.008 | 7.112 | 25,976 | -0.08(-1.06%) |
Oct 02, 2019 | 7.198 | 7.215 | 7.164 | 7.188 | 5,371 | -0.03(-0.38%) |
Oct 01, 2019 | 7.232 | 7.232 | 7.207 | 7.215 | 9,817 | -0.02(-0.24%) |
Sep 30, 2019 | 7.207 | 7.345 | 7.207 | 7.232 | 3,226 | +0.03(+0.36%) |
Sep 27, 2019 | 7.215 | 7.290 | 7.196 | 7.207 | 6,951 | -0.02(-0.26%) |
Sep 26, 2019 | 7.215 | 7.293 | 7.215 | 7.226 | 8,773 | +0.02(+0.26%) |
Sep 25, 2019 | 7.232 | 7.241 | 7.163 | 7.207 | 5,962 | -0.03(-0.48%) |
Sep 24, 2019 | 7.232 | 7.258 | 7.205 | 7.241 | 18,262 | +0.11(+1.57%) |
Sep 23, 2019 | 7.215 | 7.215 | 7.120 | 7.129 | 9,645 | -0.04(-0.61%) |
Sep 20, 2019 | 7.232 | 7.232 | 7.172 | 7.172 | 2,896 | -0.04(-0.59%) |
Sep 19, 2019 | 7.250 | 7.250 | 7.215 | 7.215 | 2,156 | +0.01(+0.12%) |
Sep 18, 2019 | 7.241 | 7.267 | 7.207 | 7.207 | 29,908 | +0.04(+0.60%) |
Sep 17, 2019 | 7.189 | 7.215 | 7.163 | 7.163 | 4,576 | -0.04(-0.51%) |
Sep 16, 2019 | 7.224 | 7.224 | 7.172 | 7.200 | 5,563 | -0.03(-0.35%) |
Sep 13, 2019 | 7.241 | 7.241 | 7.215 | 7.225 | 4,287 | -0.01(-0.10%) |
Sep 12, 2019 | 7.241 | 7.241 | 7.201 | 7.232 | 24,864 | +0.01(+0.12%) |
Sep 11, 2019 | 7.232 | 7.241 | 7.172 | 7.224 | 18,977 | +0.02(+0.24%) |
Sep 10, 2019 | 7.189 | 7.216 | 7.144 | 7.207 | 20,247 | +0.04(+0.49%) |
Sep 09, 2019 | 7.172 | 7.181 | 7.077 | 7.172 | 20,110 | +0.09(+1.33%) |
Sep 06, 2019 | 7.163 | 7.181 | 7.034 | 7.077 | 38,583 | -0.04(-0.61%) |
Sep 05, 2019 | 7.215 | 7.215 | 6.999 | 7.120 | 115,065 | +0.27(+3.90%) |
Sep 04, 2019 | 6.999 | 6.999 | 6.827 | 6.853 | 13,054 | -0.03(-0.38%) |