Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.384 | 7.455 | 7.384 | 7.429 | 5,469 | -0.01(-0.09%) |
Nov 27, 2019 | 7.423 | 7.480 | 7.410 | 7.435 | 73,138 | +0.03(+0.39%) |
Nov 26, 2019 | 7.391 | 7.407 | 7.359 | 7.407 | 13,679 | +0.05(+0.65%) |
Nov 25, 2019 | 7.391 | 7.391 | 7.359 | 7.359 | 15,913 | -0.03(-0.43%) |
Nov 22, 2019 | 7.359 | 7.391 | 7.327 | 7.391 | 39,225 | +0.03(+0.43%) |
Nov 21, 2019 | 7.307 | 7.359 | 7.269 | 7.359 | 31,807 | +0.06(+0.88%) |
Nov 20, 2019 | 7.290 | 7.334 | 7.288 | 7.295 | 16,057 | +0.01(+0.18%) |
Nov 19, 2019 | 7.269 | 7.307 | 7.263 | 7.282 | 18,483 | -0.01(-0.09%) |
Nov 18, 2019 | 7.295 | 7.301 | 7.263 | 7.288 | 30,883 | -0.01(-0.18%) |
Nov 15, 2019 | 7.339 | 7.387 | 7.301 | 7.301 | 45,164 | -0.04(-0.52%) |
Nov 14, 2019 | 7.346 | 7.391 | 7.339 | 7.339 | 8,035 | -0.03(-0.35%) |
Nov 13, 2019 | 7.307 | 7.365 | 7.285 | 7.365 | 30,655 | +0.08(+1.14%) |
Nov 12, 2019 | 7.263 | 7.288 | 7.263 | 7.282 | 17,882 | +0.02(+0.26%) |
Nov 11, 2019 | 7.256 | 7.295 | 7.237 | 7.263 | 23,112 | -0.03(-0.44%) |
Nov 08, 2019 | 7.263 | 7.320 | 7.224 | 7.295 | 37,194 | +0.01(+0.18%) |
Nov 07, 2019 | 7.339 | 7.362 | 7.250 | 7.282 | 38,530 | -0.06(-0.78%) |
Nov 06, 2019 | 7.339 | 7.371 | 7.320 | 7.339 | 47,708 | +0.01(+0.16%) |
Nov 05, 2019 | 7.326 | 7.371 | 7.307 | 7.327 | 53,207 | -0.01(-0.16%) |
Nov 04, 2019 | 7.295 | 7.339 | 7.283 | 7.339 | 50,031 | +0.07(+0.96%) |
Nov 01, 2019 | 7.276 | 7.301 | 7.218 | 7.269 | 50,675 | +0.00(+0.04%) |
Oct 31, 2019 | 7.276 | 7.276 | 7.225 | 7.266 | 63,315 | +0.02(+0.31%) |
Oct 30, 2019 | 7.174 | 7.269 | 7.163 | 7.244 | 59,938 | +0.06(+0.88%) |
Oct 29, 2019 | 7.174 | 7.192 | 7.129 | 7.180 | 30,022 | +0.02(+0.27%) |
Oct 28, 2019 | 7.199 | 7.199 | 7.161 | 7.161 | 16,604 | -0.02(-0.22%) |
Oct 25, 2019 | 7.189 | 7.189 | 7.168 | 7.177 | 12,904 | -0.00(-0.04%) |
Oct 24, 2019 | 7.225 | 7.244 | 7.180 | 7.180 | 61,554 | -0.04(-0.53%) |
Oct 23, 2019 | 7.225 | 7.225 | 7.205 | 7.218 | 11,841 | -0.01(-0.09%) |
Oct 22, 2019 | 7.212 | 7.225 | 7.171 | 7.225 | 59,497 | +0.03(+0.44%) |
Oct 21, 2019 | 7.212 | 7.212 | 7.180 | 7.193 | 40,562 | +0.01(+0.18%) |
Oct 18, 2019 | 7.187 | 7.212 | 7.155 | 7.180 | 32,262 | +0.03(+0.36%) |
Oct 17, 2019 | 7.161 | 7.212 | 7.142 | 7.155 | 13,292 | +0.03(+0.45%) |
Oct 16, 2019 | 7.110 | 7.148 | 7.110 | 7.123 | 15,419 | +0.01(+0.18%) |
Oct 15, 2019 | 7.098 | 7.199 | 7.098 | 7.110 | 86,621 | +0.01(+0.09%) |
Oct 14, 2019 | 7.098 | 7.126 | 7.095 | 7.104 | 16,293 | -0.03(-0.45%) |
Oct 11, 2019 | 7.110 | 7.149 | 7.110 | 7.136 | 31,318 | -0.01(-0.18%) |
Oct 10, 2019 | 7.079 | 7.161 | 7.041 | 7.148 | 29,121 | +0.10(+1.35%) |
Oct 09, 2019 | 7.066 | 7.116 | 7.040 | 7.053 | 90,017 | -0.03(-0.36%) |
Oct 08, 2019 | 7.097 | 7.116 | 7.059 | 7.078 | 23,862 | -0.04(-0.53%) |
Oct 07, 2019 | 7.167 | 7.167 | 7.040 | 7.116 | 49,336 | -0.05(-0.70%) |
Oct 04, 2019 | 7.066 | 7.167 | 7.048 | 7.167 | 44,700 | +0.10(+1.43%) |
Oct 03, 2019 | 7.091 | 7.091 | 7.034 | 7.066 | 58,795 | -0.01(-0.09%) |
Oct 02, 2019 | 7.066 | 7.072 | 7.012 | 7.072 | 81,191 | +0.04(+0.54%) |
Oct 01, 2019 | 7.047 | 7.066 | 7.015 | 7.034 | 86,957 | +0.02(+0.27%) |
Sep 30, 2019 | 6.996 | 7.015 | 6.988 | 7.015 | 68,575 | +0.04(+0.54%) |
Sep 27, 2019 | 6.996 | 6.996 | 6.946 | 6.977 | 21,082 | -0.02(-0.27%) |
Sep 26, 2019 | 6.977 | 7.000 | 6.952 | 6.996 | 48,417 | +0.05(+0.67%) |
Sep 25, 2019 | 6.933 | 6.950 | 6.931 | 6.950 | 24,318 | +0.00(+0.06%) |
Sep 24, 2019 | 6.965 | 6.977 | 6.927 | 6.946 | 57,252 | -0.04(-0.54%) |
Sep 23, 2019 | 6.952 | 6.984 | 6.940 | 6.984 | 87,520 | +0.02(+0.27%) |
Sep 20, 2019 | 6.952 | 6.981 | 6.927 | 6.965 | 62,929 | -0.01(-0.18%) |
Sep 19, 2019 | 6.952 | 6.990 | 6.933 | 6.977 | 57,786 | +0.03(+0.45%) |
Sep 18, 2019 | 6.933 | 6.946 | 6.922 | 6.946 | 17,582 | -0.03(-0.45%) |
Sep 17, 2019 | 6.914 | 6.977 | 6.902 | 6.977 | 48,970 | +0.04(+0.55%) |
Sep 16, 2019 | 6.921 | 6.940 | 6.885 | 6.940 | 22,500 | +0.01(+0.18%) |
Sep 13, 2019 | 6.889 | 6.958 | 6.889 | 6.927 | 37,408 | +0.01(+0.18%) |
Sep 12, 2019 | 6.933 | 6.949 | 6.876 | 6.914 | 54,156 | +0.01(+0.18%) |
Sep 11, 2019 | 6.902 | 6.958 | 6.889 | 6.902 | 74,582 | -0.03(-0.36%) |
Sep 10, 2019 | 6.883 | 6.927 | 6.883 | 6.927 | 29,511 | +0.03(+0.36%) |
Sep 09, 2019 | 6.889 | 6.914 | 6.864 | 6.902 | 86,846 | -0.01(-0.18%) |
Sep 06, 2019 | 6.927 | 6.927 | 6.875 | 6.914 | 42,632 | +0.00(+0.00%) |
Sep 05, 2019 | 6.933 | 6.967 | 6.883 | 6.914 | 105,131 | -0.01(-0.09%) |
Sep 04, 2019 | 6.827 | 6.946 | 6.827 | 6.920 | 126,085 | +0.11(+1.56%) |