Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.000 | 7.050 | 6.930 | 7.030 | 384,900 | -0.02(-0.28%) |
Nov 27, 2019 | 6.950 | 7.050 | 6.900 | 7.050 | 956,800 | +0.15(+2.17%) |
Nov 26, 2019 | 6.960 | 7.000 | 6.770 | 6.900 | 1,194,482 | -0.06(-0.86%) |
Nov 25, 2019 | 6.650 | 6.990 | 6.626 | 6.960 | 1,439,424 | +0.31(+4.66%) |
Nov 22, 2019 | 6.570 | 6.790 | 6.510 | 6.650 | 1,301,200 | +0.13(+1.99%) |
Nov 21, 2019 | 6.540 | 6.600 | 6.390 | 6.520 | 1,000,717 | +0.00(+0.08%) |
Nov 20, 2019 | 6.350 | 6.610 | 6.200 | 6.515 | 1,690,440 | +0.10(+1.64%) |
Nov 19, 2019 | 6.790 | 6.850 | 6.410 | 6.410 | 1,586,399 | -0.33(-4.90%) |
Nov 18, 2019 | 6.620 | 6.820 | 6.530 | 6.740 | 2,202,557 | +0.09(+1.35%) |
Nov 15, 2019 | 6.650 | 6.700 | 6.440 | 6.650 | 1,244,000 | +0.07(+1.06%) |
Nov 14, 2019 | 6.570 | 6.590 | 6.415 | 6.580 | 1,508,792 | -0.08(-1.20%) |
Nov 13, 2019 | 6.680 | 6.768 | 6.500 | 6.660 | 2,319,074 | -0.08(-1.19%) |
Nov 12, 2019 | 6.850 | 6.920 | 6.700 | 6.740 | 1,604,889 | -0.06(-0.88%) |
Nov 11, 2019 | 6.830 | 6.960 | 6.750 | 6.800 | 1,053,436 | -0.14(-2.02%) |
Nov 08, 2019 | 6.680 | 6.950 | 6.575 | 6.940 | 1,511,700 | +0.24(+3.58%) |
Nov 07, 2019 | 6.750 | 6.820 | 6.650 | 6.700 | 1,201,054 | +0.05(+0.75%) |
Nov 06, 2019 | 6.780 | 6.780 | 6.640 | 6.650 | 1,315,756 | -0.11(-1.63%) |
Nov 05, 2019 | 6.630 | 6.890 | 6.610 | 6.760 | 2,056,569 | +0.22(+3.36%) |
Nov 04, 2019 | 6.550 | 6.775 | 6.530 | 6.540 | 2,329,198 | +0.02(+0.31%) |
Nov 01, 2019 | 6.400 | 6.580 | 6.310 | 6.520 | 2,827,200 | +0.08(+1.24%) |
Oct 31, 2019 | 6.810 | 6.810 | 6.240 | 6.440 | 3,724,382 | -0.44(-6.46%) |
Oct 30, 2019 | 7.950 | 7.950 | 6.810 | 6.885 | 4,004,108 | -0.69(-9.05%) |
Oct 29, 2019 | 7.230 | 7.610 | 7.230 | 7.570 | 2,002,755 | +0.27(+3.70%) |
Oct 28, 2019 | 7.350 | 7.540 | 7.300 | 7.300 | 827,861 | -0.03(-0.41%) |
Oct 25, 2019 | 7.130 | 7.340 | 7.130 | 7.330 | 861,700 | +0.17(+2.37%) |
Oct 24, 2019 | 7.180 | 7.190 | 6.960 | 7.160 | 1,035,979 | -0.02(-0.28%) |
Oct 23, 2019 | 7.260 | 7.345 | 7.140 | 7.180 | 460,263 | -0.05(-0.69%) |
Oct 22, 2019 | 7.440 | 7.480 | 7.220 | 7.230 | 628,371 | -0.21(-2.82%) |
Oct 21, 2019 | 7.430 | 7.560 | 7.400 | 7.440 | 732,797 | +0.09(+1.22%) |
Oct 18, 2019 | 7.350 | 7.420 | 7.271 | 7.350 | 736,800 | -0.03(-0.41%) |
Oct 17, 2019 | 7.120 | 7.380 | 7.115 | 7.380 | 810,969 | +0.33(+4.68%) |
Oct 16, 2019 | 7.180 | 7.320 | 7.030 | 7.050 | 1,221,769 | -0.25(-3.49%) |
Oct 15, 2019 | 7.060 | 7.350 | 7.060 | 7.305 | 1,622,729 | +0.25(+3.47%) |
Oct 14, 2019 | 7.280 | 7.290 | 6.890 | 7.060 | 808,885 | -0.27(-3.62%) |
Oct 11, 2019 | 7.280 | 7.430 | 7.275 | 7.325 | 564,400 | +0.16(+2.23%) |
Oct 10, 2019 | 7.140 | 7.240 | 7.080 | 7.165 | 766,455 | +0.03(+0.35%) |
Oct 09, 2019 | 7.150 | 7.190 | 7.030 | 7.140 | 634,325 | +0.03(+0.49%) |
Oct 08, 2019 | 7.200 | 7.200 | 7.020 | 7.105 | 808,588 | -0.08(-1.18%) |
Oct 07, 2019 | 7.250 | 7.430 | 7.140 | 7.190 | 2,403,555 | -0.11(-1.51%) |
Oct 04, 2019 | 6.960 | 7.330 | 6.938 | 7.300 | 1,758,100 | +0.35(+5.04%) |
Oct 03, 2019 | 6.770 | 6.995 | 6.710 | 6.950 | 709,267 | +0.12(+1.76%) |
Oct 02, 2019 | 6.800 | 6.935 | 6.750 | 6.830 | 717,310 | -0.09(-1.30%) |
Oct 01, 2019 | 7.310 | 7.390 | 6.910 | 6.920 | 837,814 | -0.36(-4.88%) |
Sep 30, 2019 | 7.380 | 7.430 | 7.270 | 7.275 | 1,042,410 | -0.08(-1.15%) |
Sep 27, 2019 | 7.510 | 7.590 | 7.360 | 7.360 | 580,300 | -0.13(-1.74%) |
Sep 26, 2019 | 7.670 | 7.690 | 7.420 | 7.490 | 671,872 | -0.18(-2.35%) |
Sep 25, 2019 | 7.390 | 7.700 | 7.320 | 7.670 | 1,116,477 | +0.26(+3.58%) |
Sep 24, 2019 | 7.590 | 7.660 | 7.304 | 7.405 | 1,651,879 | -0.14(-1.92%) |
Sep 23, 2019 | 7.550 | 7.640 | 7.440 | 7.550 | 657,801 | -0.06(-0.79%) |
Sep 20, 2019 | 7.430 | 7.650 | 7.290 | 7.610 | 1,674,700 | +0.20(+2.70%) |
Sep 19, 2019 | 7.410 | 7.670 | 7.390 | 7.410 | 850,726 | -0.03(-0.40%) |
Sep 18, 2019 | 7.600 | 7.620 | 7.340 | 7.440 | 1,043,570 | -0.14(-1.85%) |
Sep 17, 2019 | 7.800 | 7.846 | 7.500 | 7.580 | 832,283 | -0.28(-3.56%) |
Sep 16, 2019 | 7.700 | 7.905 | 7.620 | 7.860 | 1,396,560 | +0.19(+2.48%) |
Sep 13, 2019 | 7.450 | 7.755 | 7.430 | 7.670 | 1,387,500 | +0.22(+2.95%) |
Sep 12, 2019 | 7.380 | 7.580 | 7.290 | 7.450 | 1,254,030 | +0.05(+0.68%) |
Sep 11, 2019 | 7.090 | 7.420 | 7.060 | 7.400 | 1,062,086 | +0.33(+4.67%) |
Sep 10, 2019 | 6.900 | 7.197 | 6.840 | 7.070 | 1,322,578 | +0.17(+2.46%) |
Sep 09, 2019 | 6.840 | 6.940 | 6.780 | 6.900 | 885,629 | +0.11(+1.62%) |
Sep 06, 2019 | 6.800 | 6.840 | 6.690 | 6.790 | 664,700 | +0.05(+0.74%) |
Sep 05, 2019 | 6.650 | 6.880 | 6.520 | 6.740 | 978,865 | +0.19(+2.90%) |
Sep 04, 2019 | 6.610 | 6.750 | 6.530 | 6.550 | 932,078 | -0.05(-0.76%) |