Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.083 | 7.097 | 7.044 | 7.048 | 743,390 | -0.04(-0.49%) |
Sep 27, 2019 | 7.076 | 7.083 | 7.069 | 7.083 | 283,052 | +0.01(+0.10%) |
Sep 26, 2019 | 7.048 | 7.076 | 7.048 | 7.076 | 429,648 | +0.01(+0.10%) |
Sep 25, 2019 | 7.048 | 7.076 | 7.048 | 7.069 | 292,469 | -0.01(-0.10%) |
Sep 24, 2019 | 7.069 | 7.076 | 7.048 | 7.076 | 265,044 | +0.01(+0.10%) |
Sep 23, 2019 | 7.055 | 7.069 | 7.041 | 7.069 | 265,531 | +0.01(+0.20%) |
Sep 20, 2019 | 7.069 | 7.076 | 7.048 | 7.055 | 299,736 | -0.01(-0.10%) |
Sep 19, 2019 | 7.027 | 7.090 | 7.006 | 7.062 | 260,903 | +0.04(+0.60%) |
Sep 18, 2019 | 6.978 | 7.020 | 6.971 | 7.020 | 258,410 | +0.05(+0.70%) |
Sep 17, 2019 | 7.041 | 7.048 | 6.971 | 6.971 | 182,305 | -0.07(-1.00%) |
Sep 16, 2019 | 6.943 | 7.062 | 6.943 | 7.041 | 215,948 | +0.07(+1.01%) |
Sep 13, 2019 | 7.034 | 7.034 | 6.957 | 6.971 | 377,593 | -0.07(-1.00%) |
Sep 12, 2019 | 7.048 | 7.062 | 7.013 | 7.041 | 304,819 | +0.01(+0.11%) |
Sep 11, 2019 | 7.026 | 7.047 | 7.002 | 7.033 | 220,716 | -0.01(-0.10%) |
Sep 10, 2019 | 6.977 | 7.040 | 6.970 | 7.040 | 256,128 | +0.07(+1.00%) |
Sep 09, 2019 | 6.970 | 7.005 | 6.956 | 6.970 | 267,122 | +0.01(+0.10%) |
Sep 06, 2019 | 6.956 | 6.970 | 6.955 | 6.963 | 186,215 | +0.01(+0.10%) |
Sep 05, 2019 | 6.963 | 6.970 | 6.936 | 6.956 | 210,305 | +0.01(+0.10%) |
Sep 04, 2019 | 6.943 | 6.970 | 6.922 | 6.950 | 451,593 | +0.01(+0.20%) |
Sep 03, 2019 | 6.936 | 6.936 | 6.908 | 6.936 | 351,320 | +0.01(+0.10%) |
Aug 30, 2019 | 6.894 | 6.936 | 6.894 | 6.929 | 342,015 | +0.03(+0.40%) |
Aug 29, 2019 | 6.908 | 6.922 | 6.887 | 6.901 | 232,860 | +0.01(+0.10%) |
Aug 28, 2019 | 6.845 | 6.894 | 6.838 | 6.894 | 203,805 | +0.05(+0.71%) |
Aug 27, 2019 | 6.838 | 6.887 | 6.831 | 6.845 | 264,125 | +0.02(+0.31%) |
Aug 26, 2019 | 6.838 | 6.845 | 6.817 | 6.824 | 202,488 | +0.01(+0.10%) |
Aug 23, 2019 | 6.789 | 6.838 | 6.777 | 6.817 | 298,833 | +0.02(+0.31%) |
Aug 22, 2019 | 6.824 | 6.838 | 6.775 | 6.796 | 281,959 | -0.03(-0.41%) |
Aug 21, 2019 | 6.831 | 6.845 | 6.810 | 6.824 | 206,165 | +0.03(+0.51%) |
Aug 20, 2019 | 6.782 | 6.817 | 6.758 | 6.789 | 315,469 | +0.03(+0.41%) |
Aug 19, 2019 | 6.761 | 6.775 | 6.713 | 6.761 | 283,768 | +0.03(+0.41%) |
Aug 16, 2019 | 6.733 | 6.768 | 6.714 | 6.733 | 346,463 | +0.01(+0.10%) |
Aug 15, 2019 | 6.706 | 6.737 | 6.643 | 6.726 | 349,567 | +0.01(+0.10%) |
Aug 14, 2019 | 6.782 | 6.793 | 6.699 | 6.720 | 371,883 | -0.07(-1.02%) |
Aug 13, 2019 | 6.775 | 6.809 | 6.775 | 6.789 | 403,577 | -0.01(-0.10%) |
Aug 12, 2019 | 6.809 | 6.844 | 6.795 | 6.795 | 290,387 | -0.03(-0.41%) |
Aug 09, 2019 | 6.768 | 6.844 | 6.768 | 6.823 | 245,847 | +0.06(+0.82%) |
Aug 08, 2019 | 6.726 | 6.809 | 6.719 | 6.768 | 273,035 | +0.03(+0.51%) |
Aug 07, 2019 | 6.705 | 6.733 | 6.601 | 6.733 | 522,041 | -0.02(-0.31%) |
Aug 06, 2019 | 6.671 | 6.754 | 6.671 | 6.754 | 608,979 | +0.09(+1.35%) |
Aug 05, 2019 | 6.775 | 6.789 | 6.650 | 6.664 | 659,013 | -0.17(-2.53%) |
Aug 02, 2019 | 6.865 | 6.865 | 6.823 | 6.837 | 275,008 | -0.01(-0.20%) |
Aug 01, 2019 | 6.892 | 6.899 | 6.851 | 6.851 | 389,122 | -0.01(-0.20%) |
Jul 31, 2019 | 6.872 | 6.879 | 6.851 | 6.865 | 275,482 | -0.01(-0.10%) |
Jul 30, 2019 | 6.872 | 6.879 | 6.851 | 6.872 | 405,211 | +0.00(+0.00%) |
Jul 29, 2019 | 6.858 | 6.879 | 6.847 | 6.872 | 160,123 | +0.02(+0.30%) |
Jul 26, 2019 | 6.851 | 6.858 | 6.837 | 6.851 | 218,419 | +0.01(+0.10%) |
Jul 25, 2019 | 6.851 | 6.854 | 6.830 | 6.844 | 232,111 | +0.00(+0.00%) |
Jul 24, 2019 | 6.816 | 6.851 | 6.816 | 6.844 | 191,186 | +0.01(+0.20%) |
Jul 23, 2019 | 6.837 | 6.851 | 6.802 | 6.830 | 491,336 | -0.01(-0.20%) |
Jul 22, 2019 | 6.872 | 6.885 | 6.823 | 6.844 | 340,081 | -0.01(-0.20%) |
Jul 19, 2019 | 6.837 | 6.865 | 6.837 | 6.858 | 246,280 | +0.01(+0.20%) |
Jul 18, 2019 | 6.830 | 6.851 | 6.823 | 6.844 | 270,230 | +0.01(+0.10%) |
Jul 17, 2019 | 6.858 | 6.861 | 6.830 | 6.837 | 272,296 | -0.02(-0.30%) |
Jul 16, 2019 | 6.844 | 6.858 | 6.823 | 6.858 | 212,895 | +0.02(+0.30%) |
Jul 15, 2019 | 6.844 | 6.851 | 6.830 | 6.837 | 311,659 | -0.01(-0.10%) |
Jul 12, 2019 | 6.858 | 6.865 | 6.823 | 6.844 | 409,265 | -0.01(-0.19%) |
Jul 11, 2019 | 6.843 | 6.878 | 6.836 | 6.857 | 276,638 | +0.01(+0.20%) |
Jul 10, 2019 | 6.885 | 6.885 | 6.823 | 6.843 | 346,424 | +0.02(+0.30%) |
Jul 09, 2019 | 6.816 | 6.843 | 6.802 | 6.823 | 328,462 | +0.02(+0.30%) |
Jul 08, 2019 | 6.802 | 6.816 | 6.781 | 6.802 | 226,169 | -0.01(-0.20%) |
Jul 05, 2019 | 6.774 | 6.816 | 6.774 | 6.816 | 110,826 | +0.03(+0.41%) |
Jul 03, 2019 | 6.795 | 6.797 | 6.768 | 6.788 | 148,011 | +0.00(+0.00%) |
Jul 02, 2019 | 6.795 | 6.795 | 6.761 | 6.788 | 350,576 | +0.00(+0.00%) |