Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.345 | 7.393 | 7.269 | 7.326 | 93,197 | -0.10(-1.41%) |
Nov 27, 2019 | 7.297 | 7.488 | 7.283 | 7.431 | 317,334 | +0.12(+1.70%) |
Nov 26, 2019 | 7.354 | 7.507 | 7.288 | 7.307 | 301,999 | -0.08(-1.03%) |
Nov 25, 2019 | 7.145 | 7.402 | 7.116 | 7.383 | 661,423 | +0.24(+3.34%) |
Nov 22, 2019 | 7.097 | 7.269 | 7.078 | 7.145 | 354,550 | +0.08(+1.08%) |
Nov 21, 2019 | 7.021 | 7.126 | 6.944 | 7.068 | 460,484 | +0.12(+1.79%) |
Nov 20, 2019 | 6.916 | 7.097 | 6.820 | 6.944 | 351,241 | +0.02(+0.28%) |
Nov 19, 2019 | 6.839 | 6.982 | 6.773 | 6.925 | 240,888 | +0.04(+0.55%) |
Nov 18, 2019 | 7.164 | 7.164 | 6.820 | 6.887 | 368,900 | -0.33(-4.62%) |
Nov 15, 2019 | 7.402 | 7.459 | 7.211 | 7.221 | 243,740 | -0.14(-1.94%) |
Nov 14, 2019 | 7.431 | 7.507 | 7.297 | 7.364 | 366,685 | -0.10(-1.28%) |
Nov 13, 2019 | 7.602 | 7.602 | 7.421 | 7.459 | 520,344 | -0.19(-2.49%) |
Nov 12, 2019 | 7.717 | 7.774 | 7.622 | 7.650 | 557,862 | -0.06(-0.74%) |
Nov 11, 2019 | 7.412 | 7.822 | 7.374 | 7.707 | 657,843 | +0.16(+2.15%) |
Nov 08, 2019 | 7.602 | 7.612 | 7.307 | 7.545 | 601,645 | -0.10(-1.25%) |
Nov 07, 2019 | 8.165 | 8.451 | 7.526 | 7.641 | 734,372 | +0.06(+0.75%) |
Nov 06, 2019 | 7.774 | 7.774 | 7.345 | 7.583 | 505,605 | -0.14(-1.85%) |
Nov 05, 2019 | 7.812 | 7.870 | 7.664 | 7.726 | 318,553 | -0.01(-0.12%) |
Nov 04, 2019 | 7.517 | 7.884 | 7.507 | 7.736 | 506,835 | +0.36(+4.92%) |
Nov 01, 2019 | 7.297 | 7.440 | 7.269 | 7.374 | 457,078 | +0.12(+1.71%) |
Oct 31, 2019 | 7.059 | 7.269 | 6.992 | 7.250 | 558,913 | +0.13(+1.88%) |
Oct 30, 2019 | 7.316 | 7.383 | 7.106 | 7.116 | 373,454 | -0.20(-2.74%) |
Oct 29, 2019 | 7.278 | 7.393 | 7.068 | 7.316 | 275,195 | +0.09(+1.19%) |
Oct 28, 2019 | 7.154 | 7.278 | 7.126 | 7.230 | 251,989 | +0.10(+1.47%) |
Oct 25, 2019 | 7.192 | 7.354 | 7.097 | 7.126 | 516,519 | -0.10(-1.32%) |
Oct 24, 2019 | 7.402 | 7.402 | 7.049 | 7.221 | 400,545 | -0.14(-1.94%) |
Oct 23, 2019 | 7.259 | 7.431 | 7.202 | 7.364 | 437,053 | +0.06(+0.78%) |
Oct 22, 2019 | 7.192 | 7.421 | 7.097 | 7.307 | 324,681 | +0.15(+2.13%) |
Oct 21, 2019 | 6.954 | 7.269 | 6.920 | 7.154 | 440,407 | +0.22(+3.16%) |
Oct 18, 2019 | 7.106 | 7.192 | 6.897 | 6.935 | 487,585 | -0.18(-2.55%) |
Oct 17, 2019 | 7.106 | 7.164 | 7.068 | 7.116 | 428,415 | +0.04(+0.54%) |
Oct 16, 2019 | 7.240 | 7.354 | 7.049 | 7.078 | 613,383 | -0.19(-2.62%) |
Oct 15, 2019 | 7.421 | 7.536 | 7.259 | 7.269 | 242,582 | -0.21(-2.81%) |
Oct 14, 2019 | 7.574 | 7.583 | 7.250 | 7.478 | 267,591 | -0.25(-3.21%) |
Oct 11, 2019 | 7.564 | 7.831 | 7.507 | 7.726 | 478,045 | +0.27(+3.58%) |
Oct 10, 2019 | 7.402 | 7.583 | 7.377 | 7.459 | 479,664 | +0.04(+0.51%) |
Oct 09, 2019 | 7.440 | 7.478 | 7.278 | 7.421 | 417,353 | +0.06(+0.78%) |
Oct 08, 2019 | 7.536 | 7.583 | 7.316 | 7.364 | 347,500 | -0.31(-3.98%) |
Oct 07, 2019 | 7.841 | 7.908 | 7.602 | 7.669 | 367,817 | -0.14(-1.83%) |
Oct 04, 2019 | 8.003 | 8.070 | 7.736 | 7.812 | 264,497 | -0.15(-1.92%) |
Oct 03, 2019 | 7.870 | 8.041 | 7.831 | 7.965 | 313,528 | +0.03(+0.36%) |
Oct 02, 2019 | 8.060 | 8.242 | 7.822 | 7.936 | 375,166 | -0.18(-2.23%) |
Oct 01, 2019 | 8.346 | 8.528 | 8.118 | 8.118 | 277,049 | -0.14(-1.73%) |
Sep 30, 2019 | 8.280 | 8.385 | 8.108 | 8.261 | 562,977 | -0.05(-0.57%) |
Sep 27, 2019 | 8.327 | 8.604 | 8.051 | 8.308 | 414,830 | -0.11(-1.36%) |
Sep 26, 2019 | 8.566 | 8.585 | 8.232 | 8.423 | 306,218 | -0.26(-2.97%) |
Sep 25, 2019 | 8.451 | 8.690 | 8.361 | 8.680 | 329,682 | +0.24(+2.82%) |
Sep 24, 2019 | 8.652 | 8.699 | 8.299 | 8.442 | 375,442 | -0.27(-3.07%) |
Sep 23, 2019 | 8.518 | 8.719 | 8.451 | 8.709 | 204,405 | +0.10(+1.22%) |
Sep 20, 2019 | 8.490 | 8.633 | 8.451 | 8.604 | 497,230 | +0.10(+1.23%) |
Sep 19, 2019 | 8.680 | 8.776 | 8.413 | 8.499 | 342,164 | -0.08(-0.89%) |
Sep 18, 2019 | 8.566 | 8.757 | 8.423 | 8.575 | 433,215 | -0.10(-1.10%) |
Sep 17, 2019 | 8.881 | 8.928 | 8.480 | 8.671 | 347,526 | -0.28(-3.09%) |
Sep 16, 2019 | 8.699 | 9.195 | 8.633 | 8.947 | 705,182 | +0.85(+10.48%) |
Sep 13, 2019 | 7.898 | 8.108 | 7.746 | 8.098 | 1,084,303 | +0.31(+3.92%) |
Sep 12, 2019 | 7.784 | 7.974 | 7.459 | 7.793 | 914,860 | -0.14(-1.80%) |
Sep 11, 2019 | 8.251 | 8.289 | 7.855 | 7.936 | 660,448 | -0.18(-2.23%) |
Sep 10, 2019 | 8.213 | 8.346 | 8.094 | 8.118 | 792,461 | -0.01(-0.12%) |
Sep 09, 2019 | 7.946 | 8.270 | 7.912 | 8.127 | 498,413 | +0.26(+3.27%) |
Sep 06, 2019 | 7.994 | 8.098 | 7.850 | 7.870 | 295,947 | -0.19(-2.37%) |
Sep 05, 2019 | 7.917 | 8.203 | 7.889 | 8.060 | 523,706 | +0.26(+3.30%) |
Sep 04, 2019 | 7.917 | 7.927 | 7.760 | 7.803 | 368,389 | +0.04(+0.49%) |