Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.898 | 6.938 | 6.892 | 6.938 | 134,733 | +0.06(+0.87%) |
Nov 27, 2019 | 6.865 | 6.878 | 6.812 | 6.878 | 139,685 | +0.04(+0.58%) |
Nov 26, 2019 | 6.825 | 6.912 | 6.805 | 6.838 | 211,712 | +0.03(+0.49%) |
Nov 25, 2019 | 6.718 | 6.825 | 6.718 | 6.805 | 253,535 | +0.09(+1.29%) |
Nov 22, 2019 | 6.878 | 6.925 | 6.632 | 6.718 | 457,765 | -0.17(-2.42%) |
Nov 21, 2019 | 6.952 | 6.952 | 6.852 | 6.885 | 191,214 | -0.09(-1.24%) |
Nov 20, 2019 | 6.958 | 7.016 | 6.908 | 6.972 | 249,131 | -0.03(-0.38%) |
Nov 19, 2019 | 6.952 | 7.026 | 6.952 | 6.998 | 256,192 | +0.05(+0.77%) |
Nov 18, 2019 | 7.058 | 7.058 | 6.945 | 6.945 | 269,754 | -0.09(-1.33%) |
Nov 15, 2019 | 6.939 | 7.078 | 6.939 | 7.038 | 358,097 | +0.09(+1.33%) |
Nov 14, 2019 | 6.866 | 6.998 | 6.806 | 6.946 | 526,559 | +0.16(+2.34%) |
Nov 13, 2019 | 6.760 | 6.939 | 6.760 | 6.787 | 352,551 | +0.05(+0.69%) |
Nov 12, 2019 | 6.734 | 6.833 | 6.734 | 6.740 | 359,278 | +0.03(+0.49%) |
Nov 11, 2019 | 6.687 | 6.740 | 6.681 | 6.707 | 292,900 | +0.02(+0.30%) |
Nov 08, 2019 | 6.661 | 6.694 | 6.652 | 6.687 | 193,019 | +0.04(+0.60%) |
Nov 07, 2019 | 6.648 | 6.701 | 6.634 | 6.648 | 231,040 | +0.03(+0.50%) |
Nov 06, 2019 | 6.601 | 6.681 | 6.595 | 6.614 | 216,541 | +0.03(+0.50%) |
Nov 05, 2019 | 6.621 | 6.648 | 6.581 | 6.581 | 228,679 | -0.03(-0.50%) |
Nov 04, 2019 | 6.595 | 6.641 | 6.568 | 6.614 | 260,426 | +0.04(+0.60%) |
Nov 01, 2019 | 6.561 | 6.608 | 6.561 | 6.575 | 222,923 | +0.04(+0.61%) |
Oct 31, 2019 | 6.581 | 6.581 | 6.535 | 6.535 | 130,570 | -0.04(-0.60%) |
Oct 30, 2019 | 6.548 | 6.575 | 6.509 | 6.575 | 124,280 | +0.03(+0.40%) |
Oct 29, 2019 | 6.509 | 6.555 | 6.509 | 6.548 | 127,238 | +0.03(+0.51%) |
Oct 28, 2019 | 6.442 | 6.522 | 6.442 | 6.515 | 205,630 | +0.07(+1.13%) |
Oct 25, 2019 | 6.429 | 6.482 | 6.429 | 6.442 | 145,746 | +0.01(+0.21%) |
Oct 24, 2019 | 6.482 | 6.489 | 6.396 | 6.429 | 153,368 | -0.07(-1.02%) |
Oct 23, 2019 | 6.456 | 6.502 | 6.403 | 6.495 | 158,920 | +0.05(+0.72%) |
Oct 22, 2019 | 6.482 | 6.482 | 6.429 | 6.449 | 152,752 | -0.03(-0.41%) |
Oct 21, 2019 | 6.489 | 6.542 | 6.462 | 6.475 | 208,353 | -0.01(-0.20%) |
Oct 18, 2019 | 6.430 | 6.508 | 6.416 | 6.489 | 254,177 | +0.05(+0.71%) |
Oct 17, 2019 | 6.423 | 6.462 | 6.423 | 6.443 | 201,757 | +0.03(+0.51%) |
Oct 16, 2019 | 6.430 | 6.443 | 6.410 | 6.410 | 173,933 | -0.02(-0.31%) |
Oct 15, 2019 | 6.403 | 6.430 | 6.390 | 6.430 | 188,497 | +0.05(+0.72%) |
Oct 14, 2019 | 6.383 | 6.403 | 6.344 | 6.383 | 89,654 | +0.02(+0.31%) |
Oct 11, 2019 | 6.370 | 6.423 | 6.351 | 6.364 | 186,032 | +0.03(+0.52%) |
Oct 10, 2019 | 6.324 | 6.364 | 6.298 | 6.331 | 148,083 | +0.02(+0.31%) |
Oct 09, 2019 | 6.305 | 6.349 | 6.285 | 6.311 | 138,451 | +0.02(+0.31%) |
Oct 08, 2019 | 6.298 | 6.305 | 6.226 | 6.291 | 142,544 | +0.01(+0.10%) |
Oct 07, 2019 | 6.259 | 6.305 | 6.219 | 6.285 | 147,856 | +0.05(+0.84%) |
Oct 04, 2019 | 6.153 | 6.259 | 6.147 | 6.232 | 151,806 | +0.08(+1.28%) |
Oct 03, 2019 | 6.278 | 6.298 | 6.147 | 6.153 | 321,143 | -0.12(-1.89%) |
Oct 02, 2019 | 6.331 | 6.331 | 6.232 | 6.272 | 257,191 | -0.06(-0.93%) |
Oct 01, 2019 | 6.416 | 6.462 | 6.318 | 6.331 | 209,796 | -0.08(-1.23%) |
Sep 30, 2019 | 6.383 | 6.423 | 6.370 | 6.410 | 246,590 | +0.03(+0.52%) |
Sep 27, 2019 | 6.357 | 6.377 | 6.331 | 6.377 | 129,142 | +0.03(+0.52%) |
Sep 26, 2019 | 6.298 | 6.357 | 6.298 | 6.344 | 125,903 | +0.05(+0.84%) |
Sep 25, 2019 | 6.285 | 6.331 | 6.259 | 6.291 | 138,415 | +0.01(+0.10%) |
Sep 24, 2019 | 6.291 | 6.318 | 6.265 | 6.285 | 136,789 | -0.01(-0.10%) |
Sep 23, 2019 | 6.239 | 6.331 | 6.239 | 6.291 | 182,822 | +0.01(+0.21%) |
Sep 20, 2019 | 6.232 | 6.305 | 6.230 | 6.278 | 231,056 | +0.03(+0.42%) |
Sep 19, 2019 | 6.311 | 6.311 | 6.232 | 6.252 | 168,012 | -0.05(-0.83%) |
Sep 18, 2019 | 6.265 | 6.305 | 6.252 | 6.305 | 164,413 | +0.03(+0.42%) |
Sep 17, 2019 | 6.265 | 6.278 | 6.213 | 6.278 | 162,028 | +0.00(+0.00%) |
Sep 16, 2019 | 6.272 | 6.285 | 6.219 | 6.278 | 240,312 | +0.02(+0.32%) |
Sep 13, 2019 | 6.200 | 6.259 | 6.193 | 6.259 | 256,812 | +0.06(+0.95%) |
Sep 12, 2019 | 6.193 | 6.200 | 6.174 | 6.200 | 188,207 | +0.01(+0.11%) |
Sep 11, 2019 | 6.193 | 6.200 | 6.154 | 6.193 | 159,633 | -0.01(-0.11%) |
Sep 10, 2019 | 6.193 | 6.200 | 6.175 | 6.200 | 156,807 | +0.00(+0.00%) |
Sep 09, 2019 | 6.193 | 6.200 | 6.167 | 6.200 | 134,146 | +0.02(+0.32%) |
Sep 06, 2019 | 6.148 | 6.187 | 6.122 | 6.180 | 129,938 | +0.05(+0.85%) |
Sep 05, 2019 | 6.167 | 6.193 | 6.122 | 6.128 | 239,219 | -0.01(-0.21%) |
Sep 04, 2019 | 6.122 | 6.161 | 6.108 | 6.141 | 139,933 | +0.02(+0.32%) |