Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.379 | 7.379 | 7.213 | 7.250 | 53,908 | -0.13(-1.79%) |
Oct 30, 2019 | 7.379 | 7.386 | 7.341 | 7.382 | 32,877 | -0.05(-0.66%) |
Oct 29, 2019 | 7.402 | 7.446 | 7.387 | 7.431 | 21,149 | -0.02(-0.20%) |
Oct 28, 2019 | 7.394 | 7.471 | 7.394 | 7.446 | 53,905 | +0.08(+1.02%) |
Oct 25, 2019 | 7.281 | 7.394 | 7.281 | 7.371 | 35,824 | +0.05(+0.72%) |
Oct 24, 2019 | 7.394 | 7.414 | 7.288 | 7.318 | 78,591 | -0.08(-1.12%) |
Oct 23, 2019 | 7.235 | 7.401 | 7.235 | 7.401 | 86,252 | +0.15(+2.08%) |
Oct 22, 2019 | 7.228 | 7.273 | 7.210 | 7.250 | 39,675 | +0.02(+0.21%) |
Oct 21, 2019 | 7.160 | 7.266 | 7.160 | 7.235 | 43,087 | +0.08(+1.16%) |
Oct 18, 2019 | 7.175 | 7.183 | 7.130 | 7.152 | 59,972 | -0.03(-0.37%) |
Oct 17, 2019 | 7.178 | 7.205 | 7.160 | 7.179 | 62,934 | +0.05(+0.69%) |
Oct 16, 2019 | 7.130 | 7.152 | 7.100 | 7.130 | 67,358 | -0.02(-0.32%) |
Oct 15, 2019 | 7.137 | 7.210 | 7.115 | 7.152 | 128,711 | +0.01(+0.11%) |
Oct 14, 2019 | 7.145 | 7.152 | 7.107 | 7.145 | 64,463 | +0.01(+0.11%) |
Oct 11, 2019 | 7.070 | 7.156 | 7.062 | 7.137 | 78,149 | +0.22(+3.16%) |
Oct 10, 2019 | 6.821 | 6.919 | 6.821 | 6.919 | 82,168 | +0.14(+2.11%) |
Oct 09, 2019 | 6.708 | 6.798 | 6.708 | 6.776 | 41,756 | +0.12(+1.81%) |
Oct 08, 2019 | 6.670 | 6.700 | 6.655 | 6.655 | 19,631 | -0.08(-1.23%) |
Oct 07, 2019 | 6.693 | 6.761 | 6.692 | 6.738 | 42,962 | +0.05(+0.68%) |
Oct 04, 2019 | 6.610 | 6.693 | 6.580 | 6.693 | 44,183 | +0.11(+1.72%) |
Oct 03, 2019 | 6.482 | 6.580 | 6.482 | 6.580 | 6,254 | +0.10(+1.51%) |
Oct 02, 2019 | 6.519 | 6.527 | 6.459 | 6.482 | 31,164 | -0.11(-1.71%) |
Oct 01, 2019 | 6.663 | 6.723 | 6.595 | 6.595 | 30,020 | -0.05(-0.68%) |
Sep 30, 2019 | 6.640 | 6.670 | 6.632 | 6.640 | 35,712 | -0.07(-1.07%) |
Sep 27, 2019 | 6.738 | 6.749 | 6.708 | 6.712 | 39,008 | -0.02(-0.30%) |
Sep 26, 2019 | 6.730 | 6.737 | 6.730 | 6.732 | 6,599 | +0.03(+0.47%) |
Sep 25, 2019 | 6.674 | 6.700 | 6.644 | 6.700 | 34,604 | -0.01(-0.11%) |
Sep 24, 2019 | 6.806 | 6.806 | 6.700 | 6.708 | 37,588 | -0.10(-1.44%) |
Sep 23, 2019 | 6.806 | 6.813 | 6.783 | 6.806 | 41,015 | +0.00(+0.01%) |
Sep 20, 2019 | 6.805 | 6.858 | 6.805 | 6.805 | 156,695 | -0.03(-0.44%) |
Sep 19, 2019 | 6.865 | 6.903 | 6.835 | 6.835 | 10,002 | -0.03(-0.44%) |
Sep 18, 2019 | 6.880 | 6.910 | 6.865 | 6.865 | 10,368 | -0.05(-0.76%) |
Sep 17, 2019 | 6.971 | 6.971 | 6.858 | 6.918 | 23,476 | -0.07(-0.97%) |
Sep 16, 2019 | 7.001 | 7.046 | 6.978 | 6.986 | 15,396 | -0.05(-0.75%) |
Sep 13, 2019 | 6.963 | 7.038 | 6.963 | 7.038 | 64,169 | +0.13(+1.85%) |
Sep 12, 2019 | 6.843 | 6.926 | 6.820 | 6.910 | 31,858 | +0.01(+0.19%) |
Sep 11, 2019 | 6.843 | 6.898 | 6.843 | 6.898 | 48,129 | +0.08(+1.24%) |
Sep 10, 2019 | 6.768 | 6.828 | 6.768 | 6.813 | 37,999 | +0.06(+0.95%) |
Sep 09, 2019 | 6.655 | 6.749 | 6.655 | 6.749 | 25,453 | +0.14(+2.10%) |
Sep 06, 2019 | 6.625 | 6.625 | 6.603 | 6.610 | 41,536 | +0.00(+0.05%) |
Sep 05, 2019 | 6.535 | 6.625 | 6.535 | 6.607 | 48,318 | +0.18(+2.88%) |
Sep 04, 2019 | 6.377 | 6.440 | 6.377 | 6.422 | 21,319 | +0.11(+1.66%) |
Sep 03, 2019 | 6.302 | 6.317 | 6.272 | 6.317 | 21,548 | -0.02(-0.29%) |
Aug 30, 2019 | 6.347 | 6.370 | 6.310 | 6.335 | 22,632 | +0.00(+0.00%) |
Aug 29, 2019 | 6.317 | 6.370 | 6.317 | 6.335 | 20,760 | +0.02(+0.29%) |
Aug 28, 2019 | 6.265 | 6.332 | 6.265 | 6.317 | 22,396 | +0.06(+1.04%) |
Aug 27, 2019 | 6.300 | 6.309 | 6.242 | 6.252 | 9,187 | -0.00(-0.02%) |
Aug 26, 2019 | 6.250 | 6.265 | 6.231 | 6.253 | 43,698 | +0.04(+0.67%) |
Aug 23, 2019 | 6.332 | 6.347 | 6.201 | 6.212 | 49,391 | -0.16(-2.53%) |
Aug 22, 2019 | 6.407 | 6.407 | 6.363 | 6.373 | 30,950 | -0.00(-0.06%) |
Aug 21, 2019 | 6.332 | 6.385 | 6.332 | 6.377 | 15,417 | +0.11(+1.74%) |
Aug 20, 2019 | 6.265 | 6.302 | 6.258 | 6.268 | 54,129 | +0.00(+0.06%) |
Aug 19, 2019 | 6.189 | 6.265 | 6.186 | 6.265 | 100,260 | +0.18(+2.90%) |
Aug 16, 2019 | 6.009 | 6.092 | 6.009 | 6.088 | 39,939 | +0.17(+2.92%) |
Aug 15, 2019 | 5.987 | 5.987 | 5.896 | 5.915 | 53,341 | -0.04(-0.69%) |
Aug 14, 2019 | 6.009 | 6.024 | 5.934 | 5.957 | 74,715 | -0.17(-2.79%) |
Aug 13, 2019 | 6.039 | 6.160 | 6.024 | 6.128 | 48,439 | +0.09(+1.53%) |
Aug 12, 2019 | 6.092 | 6.092 | 6.035 | 6.035 | 30,371 | -0.09(-1.41%) |
Aug 09, 2019 | 6.204 | 6.204 | 6.114 | 6.122 | 29,688 | -0.12(-1.98%) |
Aug 08, 2019 | 6.234 | 6.249 | 6.189 | 6.246 | 76,668 | +0.03(+0.42%) |
Aug 07, 2019 | 6.174 | 6.219 | 6.123 | 6.219 | 15,588 | -0.01(-0.17%) |
Aug 06, 2019 | 6.204 | 6.249 | 6.174 | 6.230 | 43,007 | +0.10(+1.64%) |
Aug 05, 2019 | 6.317 | 6.325 | 6.114 | 6.129 | 65,171 | -0.34(-5.22%) |
Aug 02, 2019 | 6.588 | 6.588 | 6.422 | 6.467 | 29,688 | -0.14(-2.16%) |