Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.343 | 7.391 | 7.334 | 7.359 | 16,123,616 | -0.03(-0.44%) |
Nov 27, 2019 | 7.334 | 7.432 | 7.326 | 7.391 | 46,075,564 | +0.07(+1.00%) |
Nov 26, 2019 | 7.294 | 7.326 | 7.237 | 7.318 | 37,050,916 | +0.01(+0.11%) |
Nov 25, 2019 | 7.229 | 7.318 | 7.204 | 7.310 | 37,650,860 | +0.09(+1.24%) |
Nov 22, 2019 | 7.148 | 7.229 | 7.123 | 7.221 | 43,050,196 | +0.15(+2.07%) |
Nov 21, 2019 | 7.123 | 7.140 | 7.042 | 7.075 | 40,822,792 | -0.02(-0.23%) |
Nov 20, 2019 | 7.213 | 7.221 | 7.050 | 7.091 | 47,119,920 | -0.14(-1.91%) |
Nov 19, 2019 | 7.302 | 7.310 | 7.204 | 7.229 | 38,374,348 | -0.04(-0.56%) |
Nov 18, 2019 | 7.351 | 7.351 | 7.221 | 7.269 | 47,143,420 | +0.00(+0.00%) |
Nov 15, 2019 | 7.188 | 7.278 | 7.188 | 7.269 | 32,540,992 | +0.13(+1.82%) |
Nov 14, 2019 | 7.188 | 7.237 | 7.131 | 7.140 | 32,660,388 | -0.02(-0.23%) |
Nov 13, 2019 | 7.310 | 7.310 | 7.148 | 7.156 | 42,857,608 | -0.19(-2.54%) |
Nov 12, 2019 | 7.359 | 7.416 | 7.343 | 7.343 | 35,339,480 | -0.03(-0.44%) |
Nov 11, 2019 | 7.269 | 7.391 | 7.261 | 7.375 | 30,590,526 | +0.03(+0.44%) |
Nov 08, 2019 | 7.229 | 7.343 | 7.164 | 7.343 | 36,307,160 | +0.12(+1.69%) |
Nov 07, 2019 | 7.278 | 7.318 | 7.213 | 7.221 | 40,175,080 | -0.02(-0.34%) |
Nov 06, 2019 | 7.351 | 7.351 | 7.221 | 7.245 | 48,626,800 | -0.08(-1.11%) |
Nov 05, 2019 | 7.326 | 7.432 | 7.310 | 7.326 | 46,250,176 | +0.02(+0.22%) |
Nov 04, 2019 | 7.253 | 7.351 | 7.253 | 7.310 | 57,508,084 | +0.09(+1.24%) |
Nov 01, 2019 | 7.018 | 7.253 | 7.018 | 7.221 | 68,151,672 | +0.24(+3.49%) |
Oct 31, 2019 | 6.969 | 6.985 | 6.904 | 6.977 | 35,848,948 | +0.04(+0.59%) |
Oct 30, 2019 | 7.018 | 7.018 | 6.920 | 6.936 | 35,312,680 | -0.08(-1.16%) |
Oct 29, 2019 | 6.977 | 7.075 | 6.977 | 7.018 | 45,269,872 | +0.02(+0.35%) |
Oct 28, 2019 | 7.115 | 7.115 | 6.969 | 6.993 | 48,790,424 | -0.09(-1.26%) |
Oct 25, 2019 | 7.042 | 7.107 | 7.001 | 7.083 | 63,249,992 | +0.10(+1.40%) |
Oct 24, 2019 | 7.204 | 7.221 | 6.945 | 6.985 | 149,078,592 | -0.50(-6.62%) |
Oct 23, 2019 | 7.318 | 7.481 | 7.286 | 7.481 | 57,387,488 | +0.11(+1.54%) |
Oct 22, 2019 | 7.318 | 7.424 | 7.278 | 7.367 | 44,317,700 | +0.03(+0.44%) |
Oct 21, 2019 | 7.464 | 7.505 | 7.318 | 7.334 | 41,628,584 | -0.09(-1.20%) |
Oct 18, 2019 | 7.264 | 7.448 | 7.264 | 7.424 | 53,099,404 | +0.14(+1.98%) |
Oct 17, 2019 | 7.288 | 7.304 | 7.216 | 7.280 | 35,851,100 | +0.03(+0.44%) |
Oct 16, 2019 | 7.280 | 7.344 | 7.240 | 7.248 | 34,270,736 | +0.00(+0.00%) |
Oct 15, 2019 | 7.064 | 7.272 | 7.016 | 7.248 | 38,842,700 | +0.20(+2.83%) |
Oct 14, 2019 | 7.048 | 7.064 | 7.000 | 7.048 | 31,839,910 | +0.03(+0.46%) |
Oct 11, 2019 | 6.976 | 7.088 | 6.976 | 7.016 | 42,810,164 | +0.13(+1.86%) |
Oct 10, 2019 | 6.856 | 6.912 | 6.808 | 6.888 | 35,311,140 | +0.05(+0.70%) |
Oct 09, 2019 | 6.880 | 6.904 | 6.840 | 6.840 | 21,243,580 | +0.02(+0.23%) |
Oct 08, 2019 | 6.912 | 6.920 | 6.792 | 6.824 | 39,537,372 | -0.11(-1.61%) |
Oct 07, 2019 | 6.952 | 7.024 | 6.880 | 6.936 | 36,905,244 | -0.05(-0.69%) |
Oct 04, 2019 | 6.968 | 7.000 | 6.920 | 6.984 | 35,159,588 | +0.02(+0.34%) |
Oct 03, 2019 | 6.832 | 6.960 | 6.753 | 6.960 | 51,617,276 | +0.08(+1.16%) |
Oct 02, 2019 | 7.072 | 7.080 | 6.745 | 6.880 | 85,447,424 | -0.23(-3.26%) |
Oct 01, 2019 | 7.344 | 7.384 | 7.088 | 7.112 | 49,644,388 | -0.21(-2.84%) |
Sep 30, 2019 | 7.288 | 7.360 | 7.272 | 7.320 | 28,147,066 | +0.06(+0.88%) |
Sep 27, 2019 | 7.304 | 7.672 | 7.240 | 7.256 | 40,622,624 | -0.05(-0.66%) |
Sep 26, 2019 | 7.376 | 7.376 | 7.248 | 7.304 | 33,278,254 | -0.05(-0.65%) |
Sep 25, 2019 | 7.272 | 7.376 | 7.264 | 7.352 | 25,722,916 | +0.07(+0.99%) |
Sep 24, 2019 | 7.344 | 7.376 | 7.232 | 7.280 | 41,503,752 | -0.04(-0.55%) |
Sep 23, 2019 | 7.296 | 7.376 | 7.256 | 7.320 | 29,519,392 | -0.01(-0.11%) |
Sep 20, 2019 | 7.296 | 7.432 | 7.280 | 7.328 | 47,699,064 | +0.06(+0.77%) |
Sep 19, 2019 | 7.440 | 7.456 | 7.272 | 7.272 | 36,449,604 | -0.12(-1.62%) |
Sep 18, 2019 | 7.400 | 7.480 | 7.368 | 7.392 | 30,626,104 | -0.02(-0.32%) |
Sep 17, 2019 | 7.408 | 7.440 | 7.336 | 7.416 | 34,426,508 | -0.02(-0.22%) |
Sep 16, 2019 | 7.480 | 7.552 | 7.384 | 7.432 | 62,634,648 | -0.12(-1.59%) |
Sep 13, 2019 | 7.568 | 7.664 | 7.544 | 7.552 | 33,989,044 | +0.03(+0.43%) |
Sep 12, 2019 | 7.480 | 7.576 | 7.448 | 7.520 | 44,655,448 | -0.01(-0.11%) |
Sep 11, 2019 | 7.424 | 7.536 | 7.424 | 7.528 | 42,638,968 | +0.00(+0.00%) |
Sep 10, 2019 | 7.256 | 7.528 | 7.224 | 7.528 | 88,304,840 | -0.10(-1.26%) |
Sep 09, 2019 | 7.504 | 7.711 | 7.504 | 7.624 | 60,112,576 | +0.16(+2.14%) |
Sep 06, 2019 | 7.488 | 7.520 | 7.352 | 7.464 | 36,553,128 | +0.00(+0.00%) |
Sep 05, 2019 | 7.392 | 7.512 | 7.392 | 7.464 | 45,850,232 | +0.11(+1.52%) |
Sep 04, 2019 | 7.328 | 7.376 | 7.248 | 7.352 | 34,298,100 | +0.08(+1.10%) |