Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.273 | 7.278 | 7.254 | 7.256 | 5,174 | -0.02(-0.29%) |
Nov 27, 2019 | 7.281 | 7.287 | 7.258 | 7.277 | 8,093 | -0.01(-0.15%) |
Nov 26, 2019 | 7.333 | 7.333 | 7.258 | 7.288 | 48,213 | +0.00(+0.00%) |
Nov 25, 2019 | 7.288 | 7.289 | 7.258 | 7.288 | 22,781 | +0.07(+0.94%) |
Nov 22, 2019 | 7.235 | 7.266 | 7.214 | 7.220 | 11,808 | -0.02(-0.21%) |
Nov 21, 2019 | 7.273 | 7.273 | 7.198 | 7.235 | 36,502 | -0.02(-0.21%) |
Nov 20, 2019 | 7.266 | 7.290 | 7.220 | 7.250 | 30,392 | -0.03(-0.44%) |
Nov 19, 2019 | 7.266 | 7.299 | 7.266 | 7.283 | 8,552 | -0.03(-0.38%) |
Nov 18, 2019 | 7.296 | 7.326 | 7.296 | 7.311 | 23,375 | -0.03(-0.41%) |
Nov 15, 2019 | 7.311 | 7.349 | 7.288 | 7.341 | 33,833 | +0.15(+2.10%) |
Nov 14, 2019 | 7.160 | 7.198 | 7.115 | 7.190 | 29,845 | +0.01(+0.10%) |
Nov 13, 2019 | 7.205 | 7.217 | 7.175 | 7.183 | 22,416 | -0.08(-1.04%) |
Nov 12, 2019 | 7.198 | 7.303 | 7.198 | 7.258 | 26,687 | +0.06(+0.89%) |
Nov 11, 2019 | 7.243 | 7.243 | 7.163 | 7.194 | 33,094 | -0.07(-0.99%) |
Nov 08, 2019 | 7.250 | 7.274 | 7.235 | 7.266 | 17,115 | +0.02(+0.21%) |
Nov 07, 2019 | 7.341 | 7.394 | 7.250 | 7.250 | 56,430 | -0.07(-0.93%) |
Nov 06, 2019 | 7.394 | 7.394 | 7.311 | 7.318 | 50,676 | -0.10(-1.37%) |
Nov 05, 2019 | 7.469 | 7.469 | 7.401 | 7.420 | 42,744 | -0.03(-0.35%) |
Nov 04, 2019 | 7.416 | 7.450 | 7.416 | 7.446 | 19,752 | +0.05(+0.71%) |
Nov 01, 2019 | 7.341 | 7.394 | 7.288 | 7.394 | 29,986 | +0.14(+1.98%) |
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%) |