Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.085 | 7.099 | 7.046 | 7.050 | 743,186 | -0.04(-0.49%) |
Sep 27, 2019 | 7.078 | 7.085 | 7.071 | 7.085 | 282,975 | +0.01(+0.10%) |
Sep 26, 2019 | 7.050 | 7.078 | 7.050 | 7.078 | 429,530 | +0.01(+0.10%) |
Sep 25, 2019 | 7.050 | 7.078 | 7.050 | 7.071 | 292,389 | -0.01(-0.10%) |
Sep 24, 2019 | 7.071 | 7.078 | 7.050 | 7.078 | 264,971 | +0.01(+0.10%) |
Sep 23, 2019 | 7.057 | 7.071 | 7.043 | 7.071 | 265,459 | +0.01(+0.20%) |
Sep 20, 2019 | 7.071 | 7.078 | 7.050 | 7.057 | 299,654 | -0.01(-0.10%) |
Sep 19, 2019 | 7.029 | 7.092 | 7.008 | 7.064 | 260,831 | +0.04(+0.60%) |
Sep 18, 2019 | 6.980 | 7.022 | 6.973 | 7.022 | 258,339 | +0.05(+0.70%) |
Sep 17, 2019 | 7.043 | 7.050 | 6.973 | 6.973 | 182,255 | -0.07(-1.00%) |
Sep 16, 2019 | 6.945 | 7.064 | 6.945 | 7.043 | 215,889 | +0.07(+1.01%) |
Sep 13, 2019 | 7.036 | 7.036 | 6.959 | 6.973 | 377,490 | -0.07(-1.00%) |
Sep 12, 2019 | 7.050 | 7.064 | 7.015 | 7.043 | 304,736 | +0.01(+0.11%) |
Sep 11, 2019 | 7.028 | 7.049 | 7.004 | 7.035 | 220,656 | -0.01(-0.10%) |
Sep 10, 2019 | 6.979 | 7.042 | 6.972 | 7.042 | 256,058 | +0.07(+1.00%) |
Sep 09, 2019 | 6.972 | 7.007 | 6.958 | 6.972 | 267,049 | +0.01(+0.10%) |
Sep 06, 2019 | 6.958 | 6.972 | 6.957 | 6.965 | 186,164 | +0.01(+0.10%) |
Sep 05, 2019 | 6.965 | 6.972 | 6.937 | 6.958 | 210,247 | +0.01(+0.10%) |
Sep 04, 2019 | 6.944 | 6.972 | 6.924 | 6.951 | 451,469 | +0.01(+0.20%) |
Sep 03, 2019 | 6.937 | 6.937 | 6.910 | 6.937 | 351,224 | +0.01(+0.10%) |
Aug 30, 2019 | 6.896 | 6.937 | 6.896 | 6.931 | 341,922 | +0.03(+0.40%) |
Aug 29, 2019 | 6.910 | 6.924 | 6.889 | 6.903 | 232,796 | +0.01(+0.10%) |
Aug 28, 2019 | 6.847 | 6.896 | 6.840 | 6.896 | 203,749 | +0.05(+0.71%) |
Aug 27, 2019 | 6.840 | 6.889 | 6.833 | 6.847 | 264,053 | +0.02(+0.31%) |
Aug 26, 2019 | 6.840 | 6.847 | 6.819 | 6.826 | 202,432 | +0.01(+0.10%) |
Aug 23, 2019 | 6.791 | 6.840 | 6.779 | 6.819 | 298,751 | +0.02(+0.31%) |
Aug 22, 2019 | 6.826 | 6.840 | 6.777 | 6.798 | 281,882 | -0.03(-0.41%) |
Aug 21, 2019 | 6.833 | 6.847 | 6.812 | 6.826 | 206,108 | +0.03(+0.51%) |
Aug 20, 2019 | 6.784 | 6.819 | 6.760 | 6.791 | 315,383 | +0.03(+0.41%) |
Aug 19, 2019 | 6.763 | 6.777 | 6.714 | 6.763 | 283,690 | +0.03(+0.41%) |
Aug 16, 2019 | 6.735 | 6.770 | 6.716 | 6.735 | 346,368 | +0.01(+0.10%) |
Aug 15, 2019 | 6.707 | 6.739 | 6.645 | 6.728 | 349,472 | +0.01(+0.10%) |
Aug 14, 2019 | 6.784 | 6.795 | 6.700 | 6.721 | 371,781 | -0.07(-1.02%) |
Aug 13, 2019 | 6.777 | 6.811 | 6.777 | 6.790 | 403,466 | -0.01(-0.10%) |
Aug 12, 2019 | 6.811 | 6.846 | 6.797 | 6.797 | 290,308 | -0.03(-0.41%) |
Aug 09, 2019 | 6.770 | 6.846 | 6.770 | 6.825 | 245,780 | +0.06(+0.82%) |
Aug 08, 2019 | 6.728 | 6.811 | 6.721 | 6.770 | 272,960 | +0.03(+0.51%) |
Aug 07, 2019 | 6.707 | 6.735 | 6.603 | 6.735 | 521,899 | -0.02(-0.31%) |
Aug 06, 2019 | 6.673 | 6.756 | 6.673 | 6.756 | 608,812 | +0.09(+1.35%) |
Aug 05, 2019 | 6.777 | 6.790 | 6.652 | 6.666 | 658,833 | -0.17(-2.53%) |
Aug 02, 2019 | 6.867 | 6.867 | 6.825 | 6.839 | 274,933 | -0.01(-0.20%) |
Aug 01, 2019 | 6.894 | 6.901 | 6.853 | 6.853 | 389,015 | -0.01(-0.20%) |
Jul 31, 2019 | 6.874 | 6.880 | 6.853 | 6.867 | 275,407 | -0.01(-0.10%) |
Jul 30, 2019 | 6.874 | 6.880 | 6.853 | 6.874 | 405,100 | +0.00(+0.00%) |
Jul 29, 2019 | 6.860 | 6.880 | 6.849 | 6.874 | 160,079 | +0.02(+0.30%) |
Jul 26, 2019 | 6.853 | 6.860 | 6.839 | 6.853 | 218,359 | +0.01(+0.10%) |
Jul 25, 2019 | 6.853 | 6.856 | 6.832 | 6.846 | 232,048 | +0.00(+0.00%) |
Jul 24, 2019 | 6.818 | 6.853 | 6.818 | 6.846 | 191,134 | +0.01(+0.20%) |
Jul 23, 2019 | 6.839 | 6.853 | 6.804 | 6.832 | 491,201 | -0.01(-0.20%) |
Jul 22, 2019 | 6.874 | 6.887 | 6.825 | 6.846 | 339,988 | -0.01(-0.20%) |
Jul 19, 2019 | 6.839 | 6.867 | 6.839 | 6.860 | 246,213 | +0.01(+0.20%) |
Jul 18, 2019 | 6.832 | 6.853 | 6.825 | 6.846 | 270,156 | +0.01(+0.10%) |
Jul 17, 2019 | 6.860 | 6.863 | 6.832 | 6.839 | 272,221 | -0.02(-0.30%) |
Jul 16, 2019 | 6.846 | 6.860 | 6.825 | 6.860 | 212,837 | +0.02(+0.30%) |
Jul 15, 2019 | 6.846 | 6.853 | 6.832 | 6.839 | 311,574 | -0.01(-0.10%) |
Jul 12, 2019 | 6.860 | 6.866 | 6.825 | 6.846 | 409,153 | -0.01(-0.19%) |
Jul 11, 2019 | 6.845 | 6.880 | 6.838 | 6.859 | 276,562 | +0.01(+0.20%) |
Jul 10, 2019 | 6.887 | 6.887 | 6.825 | 6.845 | 346,329 | +0.02(+0.30%) |
Jul 09, 2019 | 6.818 | 6.845 | 6.804 | 6.825 | 328,372 | +0.02(+0.30%) |
Jul 08, 2019 | 6.804 | 6.818 | 6.783 | 6.804 | 226,107 | -0.01(-0.20%) |
Jul 05, 2019 | 6.776 | 6.818 | 6.776 | 6.818 | 110,796 | +0.03(+0.41%) |
Jul 03, 2019 | 6.797 | 6.799 | 6.769 | 6.790 | 147,970 | +0.00(+0.00%) |
Jul 02, 2019 | 6.797 | 6.797 | 6.763 | 6.790 | 350,480 | +0.00(+0.00%) |