Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.292 | 7.324 | 7.284 | 7.285 | 167,741 | -0.02(-0.29%) |
Nov 27, 2019 | 7.256 | 7.320 | 7.256 | 7.306 | 333,510 | +0.04(+0.59%) |
Nov 26, 2019 | 7.249 | 7.271 | 7.235 | 7.264 | 327,453 | +0.01(+0.20%) |
Nov 25, 2019 | 7.228 | 7.256 | 7.214 | 7.249 | 221,445 | +0.02(+0.29%) |
Nov 22, 2019 | 7.214 | 7.242 | 7.207 | 7.228 | 175,487 | +0.01(+0.20%) |
Nov 21, 2019 | 7.207 | 7.221 | 7.178 | 7.214 | 298,209 | +0.01(+0.20%) |
Nov 20, 2019 | 7.200 | 7.221 | 7.185 | 7.200 | 222,849 | +0.00(+0.00%) |
Nov 19, 2019 | 7.214 | 7.228 | 7.185 | 7.200 | 218,500 | -0.01(-0.20%) |
Nov 18, 2019 | 7.207 | 7.221 | 7.185 | 7.214 | 351,331 | +0.01(+0.10%) |
Nov 15, 2019 | 7.200 | 7.207 | 7.158 | 7.207 | 315,624 | +0.00(+0.00%) |
Nov 14, 2019 | 7.193 | 7.228 | 7.150 | 7.207 | 273,318 | +0.04(+0.50%) |
Nov 13, 2019 | 7.171 | 7.199 | 7.142 | 7.171 | 312,850 | -0.01(-0.20%) |
Nov 12, 2019 | 7.163 | 7.199 | 7.128 | 7.185 | 302,271 | -0.01(-0.10%) |
Nov 11, 2019 | 7.121 | 7.199 | 7.114 | 7.192 | 235,571 | +0.07(+0.99%) |
Nov 08, 2019 | 7.072 | 7.128 | 7.071 | 7.121 | 254,194 | +0.06(+0.80%) |
Nov 07, 2019 | 7.114 | 7.114 | 7.065 | 7.065 | 453,975 | -0.04(-0.60%) |
Nov 06, 2019 | 7.100 | 7.121 | 7.093 | 7.107 | 253,861 | +0.01(+0.20%) |
Nov 05, 2019 | 7.107 | 7.121 | 7.079 | 7.093 | 271,883 | -0.01(-0.20%) |
Nov 04, 2019 | 7.093 | 7.128 | 7.079 | 7.107 | 413,050 | +0.04(+0.60%) |
Nov 01, 2019 | 7.121 | 7.121 | 7.065 | 7.065 | 495,353 | -0.04(-0.60%) |
Oct 31, 2019 | 7.072 | 7.107 | 7.058 | 7.107 | 458,563 | +0.04(+0.50%) |
Oct 30, 2019 | 7.072 | 7.078 | 7.043 | 7.072 | 488,981 | +0.00(+0.00%) |
Oct 29, 2019 | 7.051 | 7.086 | 7.043 | 7.072 | 244,033 | +0.01(+0.10%) |
Oct 28, 2019 | 7.072 | 7.086 | 7.043 | 7.065 | 308,622 | -0.01(-0.10%) |
Oct 25, 2019 | 7.072 | 7.089 | 7.058 | 7.072 | 419,548 | -0.01(-0.20%) |
Oct 24, 2019 | 7.107 | 7.107 | 7.061 | 7.086 | 327,393 | -0.01(-0.20%) |
Oct 23, 2019 | 7.072 | 7.111 | 7.065 | 7.100 | 327,293 | +0.04(+0.50%) |
Oct 22, 2019 | 7.086 | 7.086 | 7.058 | 7.065 | 628,577 | +0.00(+0.00%) |
Oct 21, 2019 | 7.065 | 7.100 | 7.058 | 7.065 | 331,644 | +0.00(+0.00%) |
Oct 18, 2019 | 7.043 | 7.072 | 7.043 | 7.065 | 177,114 | +0.02(+0.30%) |
Oct 17, 2019 | 7.058 | 7.058 | 7.008 | 7.043 | 297,020 | -0.01(-0.15%) |
Oct 16, 2019 | 7.029 | 7.058 | 7.015 | 7.054 | 223,798 | +0.02(+0.35%) |
Oct 15, 2019 | 7.058 | 7.079 | 7.022 | 7.029 | 324,887 | -0.03(-0.40%) |
Oct 14, 2019 | 7.079 | 7.081 | 7.051 | 7.058 | 188,939 | -0.03(-0.40%) |
Oct 11, 2019 | 7.072 | 7.100 | 7.072 | 7.086 | 323,056 | +0.04(+0.51%) |
Oct 10, 2019 | 7.036 | 7.064 | 7.036 | 7.050 | 398,438 | +0.00(+0.00%) |
Oct 09, 2019 | 7.057 | 7.057 | 7.036 | 7.050 | 238,457 | +0.01(+0.20%) |
Oct 08, 2019 | 7.029 | 7.043 | 7.015 | 7.036 | 315,550 | +0.01(+0.20%) |
Oct 07, 2019 | 7.057 | 7.057 | 6.987 | 7.022 | 372,969 | -0.02(-0.30%) |
Oct 04, 2019 | 7.057 | 7.060 | 7.036 | 7.043 | 271,285 | -0.01(-0.10%) |
Oct 03, 2019 | 7.050 | 7.057 | 6.994 | 7.050 | 239,097 | +0.01(+0.10%) |
Oct 02, 2019 | 7.057 | 7.057 | 6.990 | 7.043 | 375,333 | -0.01(-0.10%) |
Oct 01, 2019 | 7.078 | 7.078 | 7.050 | 7.050 | 285,402 | +0.00(+0.00%) |
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%) |