Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.800 | 8.010 | 7.740 | 7.980 | 54,900 | +0.17(+2.11%) |
Nov 27, 2019 | 7.810 | 7.950 | 7.700 | 7.815 | 68,400 | +0.06(+0.71%) |
Nov 26, 2019 | 7.420 | 7.830 | 7.420 | 7.760 | 144,371 | +0.26(+3.47%) |
Nov 25, 2019 | 7.130 | 7.540 | 7.130 | 7.500 | 101,084 | +0.44(+6.23%) |
Nov 22, 2019 | 7.160 | 7.240 | 7.000 | 7.060 | 46,500 | -0.12(-1.67%) |
Nov 21, 2019 | 7.100 | 7.240 | 6.850 | 7.180 | 70,443 | +0.10(+1.41%) |
Nov 20, 2019 | 6.710 | 7.300 | 6.700 | 7.080 | 171,318 | +0.33(+4.89%) |
Nov 19, 2019 | 7.050 | 7.583 | 6.710 | 6.750 | 140,229 | -0.24(-3.43%) |
Nov 18, 2019 | 7.390 | 7.530 | 6.970 | 6.990 | 103,384 | -0.40(-5.41%) |
Nov 15, 2019 | 7.900 | 7.915 | 7.350 | 7.390 | 102,100 | -0.46(-5.86%) |
Nov 14, 2019 | 7.860 | 7.980 | 7.670 | 7.850 | 226,143 | -0.04(-0.51%) |
Nov 13, 2019 | 7.860 | 8.050 | 7.580 | 7.890 | 162,433 | -0.11(-1.38%) |
Nov 12, 2019 | 7.750 | 8.500 | 7.739 | 8.000 | 494,795 | +0.78(+10.80%) |
Nov 11, 2019 | 6.960 | 7.250 | 6.950 | 7.220 | 90,676 | +0.21(+3.00%) |
Nov 08, 2019 | 6.700 | 7.050 | 6.700 | 7.010 | 110,600 | +0.17(+2.49%) |
Nov 07, 2019 | 6.860 | 6.890 | 6.740 | 6.840 | 62,272 | +0.02(+0.29%) |
Nov 06, 2019 | 6.750 | 6.870 | 6.720 | 6.820 | 41,266 | +0.04(+0.59%) |
Nov 05, 2019 | 6.800 | 6.820 | 6.690 | 6.780 | 36,822 | +0.00(+0.00%) |
Nov 04, 2019 | 6.750 | 6.840 | 6.690 | 6.780 | 70,894 | +0.06(+0.89%) |
Nov 01, 2019 | 6.600 | 6.880 | 6.600 | 6.720 | 97,600 | +0.12(+1.82%) |
Oct 31, 2019 | 6.500 | 6.670 | 6.450 | 6.600 | 67,079 | +0.03(+0.46%) |
Oct 30, 2019 | 6.480 | 6.770 | 6.380 | 6.570 | 70,890 | +0.09(+1.39%) |
Oct 29, 2019 | 6.380 | 6.560 | 6.380 | 6.480 | 145,024 | +0.04(+0.62%) |
Oct 28, 2019 | 6.400 | 6.500 | 6.290 | 6.440 | 151,927 | +0.09(+1.42%) |
Oct 25, 2019 | 6.430 | 6.540 | 6.300 | 6.350 | 85,400 | -0.11(-1.70%) |
Oct 24, 2019 | 6.640 | 6.670 | 6.410 | 6.460 | 111,428 | -0.09(-1.37%) |
Oct 23, 2019 | 6.610 | 6.740 | 6.360 | 6.550 | 115,750 | -0.04(-0.61%) |
Oct 22, 2019 | 6.740 | 6.950 | 6.550 | 6.590 | 76,855 | -0.18(-2.66%) |
Oct 21, 2019 | 6.880 | 6.900 | 6.690 | 6.770 | 66,304 | +0.02(+0.30%) |
Oct 18, 2019 | 6.780 | 6.980 | 6.700 | 6.750 | 131,600 | -0.15(-2.17%) |
Oct 17, 2019 | 6.610 | 6.980 | 6.490 | 6.900 | 86,854 | +0.35(+5.34%) |
Oct 16, 2019 | 6.510 | 6.620 | 6.310 | 6.550 | 61,333 | -0.02(-0.30%) |
Oct 15, 2019 | 6.850 | 6.880 | 6.500 | 6.570 | 128,982 | -0.22(-3.24%) |
Oct 14, 2019 | 6.940 | 7.260 | 6.710 | 6.790 | 160,481 | -0.15(-2.16%) |
Oct 11, 2019 | 6.710 | 7.100 | 6.622 | 6.940 | 96,600 | +0.37(+5.63%) |
Oct 10, 2019 | 6.660 | 6.670 | 6.510 | 6.570 | 54,167 | -0.04(-0.61%) |
Oct 09, 2019 | 6.390 | 6.760 | 6.370 | 6.610 | 38,802 | +0.30(+4.75%) |
Oct 08, 2019 | 6.300 | 6.370 | 6.230 | 6.310 | 22,633 | -0.12(-1.87%) |
Oct 07, 2019 | 6.460 | 6.550 | 6.360 | 6.430 | 37,086 | -0.06(-0.92%) |
Oct 04, 2019 | 6.430 | 6.520 | 6.280 | 6.490 | 33,000 | +0.08(+1.25%) |
Oct 03, 2019 | 6.220 | 6.450 | 6.170 | 6.410 | 35,597 | +0.12(+1.91%) |
Oct 02, 2019 | 6.330 | 6.380 | 6.140 | 6.290 | 62,181 | -0.12(-1.87%) |
Oct 01, 2019 | 6.820 | 6.880 | 6.400 | 6.410 | 56,380 | -0.36(-5.32%) |
Sep 30, 2019 | 6.610 | 6.810 | 6.545 | 6.770 | 115,858 | +0.19(+2.89%) |
Sep 27, 2019 | 6.900 | 6.982 | 6.540 | 6.580 | 157,100 | -0.45(-6.40%) |
Sep 26, 2019 | 7.230 | 7.230 | 6.940 | 7.030 | 40,744 | -0.21(-2.90%) |
Sep 25, 2019 | 7.120 | 7.290 | 6.990 | 7.240 | 49,591 | +0.05(+0.70%) |
Sep 24, 2019 | 7.450 | 7.480 | 6.995 | 7.190 | 70,513 | -0.20(-2.71%) |
Sep 23, 2019 | 7.170 | 7.675 | 7.170 | 7.390 | 98,951 | +0.06(+0.82%) |
Sep 20, 2019 | 7.240 | 7.380 | 6.960 | 7.330 | 245,500 | +0.06(+0.83%) |
Sep 19, 2019 | 7.110 | 7.410 | 7.050 | 7.270 | 57,515 | +0.23(+3.27%) |
Sep 18, 2019 | 7.050 | 7.230 | 6.910 | 7.040 | 81,674 | -0.11(-1.54%) |
Sep 17, 2019 | 7.090 | 7.320 | 6.950 | 7.150 | 53,865 | -0.02(-0.28%) |
Sep 16, 2019 | 7.500 | 7.610 | 7.100 | 7.170 | 116,457 | -0.38(-5.03%) |
Sep 13, 2019 | 7.560 | 7.700 | 7.460 | 7.550 | 89,700 | +0.02(+0.27%) |
Sep 12, 2019 | 7.520 | 7.565 | 7.180 | 7.530 | 108,830 | +0.04(+0.53%) |
Sep 11, 2019 | 7.320 | 7.600 | 7.180 | 7.490 | 130,731 | +0.20(+2.74%) |
Sep 10, 2019 | 6.850 | 7.380 | 6.640 | 7.290 | 83,355 | +0.48(+7.05%) |
Sep 09, 2019 | 7.540 | 7.640 | 6.750 | 6.810 | 85,358 | -0.71(-9.44%) |
Sep 06, 2019 | 7.440 | 7.650 | 7.407 | 7.520 | 48,800 | -0.01(-0.13%) |
Sep 05, 2019 | 7.080 | 7.590 | 6.840 | 7.530 | 99,340 | +0.55(+7.88%) |
Sep 04, 2019 | 7.000 | 7.110 | 6.830 | 6.980 | 39,639 | +0.10(+1.45%) |