Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.557 | 7.592 | 7.461 | 7.522 | 31,054 | -0.10(-1.26%) |
Nov 27, 2019 | 7.610 | 7.819 | 7.505 | 7.618 | 89,953 | +0.00(+0.00%) |
Nov 26, 2019 | 7.653 | 7.784 | 7.618 | 7.618 | 134,582 | +0.01(+0.11%) |
Nov 25, 2019 | 7.461 | 7.706 | 7.444 | 7.610 | 157,886 | +0.15(+1.99%) |
Nov 22, 2019 | 7.514 | 7.544 | 7.418 | 7.461 | 100,267 | -0.04(-0.58%) |
Nov 21, 2019 | 7.575 | 7.627 | 7.453 | 7.505 | 128,622 | -0.08(-1.04%) |
Nov 20, 2019 | 7.732 | 7.802 | 7.496 | 7.583 | 138,530 | -0.16(-2.03%) |
Nov 19, 2019 | 7.880 | 7.898 | 7.723 | 7.741 | 85,035 | -0.10(-1.33%) |
Nov 18, 2019 | 7.941 | 8.159 | 7.810 | 7.845 | 208,633 | +0.03(+0.33%) |
Nov 15, 2019 | 7.854 | 7.854 | 7.732 | 7.819 | 162,146 | +0.00(+0.00%) |
Nov 14, 2019 | 7.645 | 7.880 | 7.645 | 7.819 | 210,025 | +0.10(+1.24%) |
Nov 13, 2019 | 7.679 | 7.976 | 7.678 | 7.723 | 201,322 | -0.07(-0.90%) |
Nov 12, 2019 | 7.802 | 7.924 | 7.419 | 7.793 | 269,443 | -0.09(-1.11%) |
Nov 11, 2019 | 7.531 | 8.203 | 7.374 | 7.880 | 814,175 | +0.73(+10.26%) |
Nov 08, 2019 | 6.274 | 7.278 | 5.943 | 7.147 | 334,261 | +0.90(+14.39%) |
Nov 07, 2019 | 6.091 | 6.327 | 6.043 | 6.248 | 119,275 | +0.17(+2.73%) |
Nov 06, 2019 | 6.213 | 6.213 | 6.030 | 6.083 | 55,364 | -0.15(-2.38%) |
Nov 05, 2019 | 6.292 | 6.309 | 6.126 | 6.231 | 58,669 | -0.05(-0.83%) |
Nov 04, 2019 | 6.240 | 6.318 | 5.847 | 6.283 | 213,133 | +0.08(+1.27%) |
Nov 01, 2019 | 6.327 | 6.370 | 6.196 | 6.205 | 97,516 | -0.03(-0.56%) |
Oct 31, 2019 | 6.458 | 6.499 | 6.240 | 6.240 | 96,507 | -0.19(-2.99%) |
Oct 30, 2019 | 6.318 | 6.440 | 6.304 | 6.432 | 53,155 | +0.13(+2.08%) |
Oct 29, 2019 | 6.292 | 6.405 | 6.266 | 6.301 | 50,377 | -0.03(-0.41%) |
Oct 28, 2019 | 6.257 | 6.466 | 6.257 | 6.327 | 191,453 | +0.03(+0.55%) |
Oct 25, 2019 | 6.187 | 6.449 | 6.187 | 6.292 | 139,457 | +0.06(+0.98%) |
Oct 24, 2019 | 6.711 | 6.711 | 6.135 | 6.231 | 266,052 | -0.50(-7.39%) |
Oct 23, 2019 | 6.711 | 6.781 | 6.615 | 6.728 | 129,846 | -0.02(-0.26%) |
Oct 22, 2019 | 6.938 | 6.973 | 6.693 | 6.746 | 152,741 | -0.19(-2.77%) |
Oct 21, 2019 | 7.025 | 7.060 | 6.920 | 6.938 | 37,906 | -0.06(-0.87%) |
Oct 18, 2019 | 7.191 | 7.191 | 6.929 | 6.999 | 31,856 | -0.21(-2.91%) |
Oct 17, 2019 | 7.069 | 7.208 | 7.034 | 7.208 | 65,183 | +0.17(+2.35%) |
Oct 16, 2019 | 6.973 | 7.102 | 6.868 | 7.042 | 74,449 | +0.06(+0.87%) |
Oct 15, 2019 | 7.008 | 7.138 | 6.938 | 6.981 | 99,656 | -0.02(-0.25%) |
Oct 14, 2019 | 7.147 | 7.200 | 6.903 | 6.999 | 125,907 | -0.15(-2.08%) |
Oct 11, 2019 | 7.470 | 7.545 | 7.147 | 7.147 | 123,987 | -0.21(-2.85%) |
Oct 10, 2019 | 7.095 | 7.392 | 7.072 | 7.357 | 123,443 | +0.25(+3.56%) |
Oct 09, 2019 | 7.269 | 7.383 | 7.104 | 7.104 | 125,318 | -0.14(-1.93%) |
Oct 08, 2019 | 7.496 | 7.496 | 7.217 | 7.243 | 167,079 | -0.16(-2.12%) |
Oct 07, 2019 | 7.601 | 7.618 | 7.252 | 7.400 | 254,860 | -0.23(-2.97%) |
Oct 04, 2019 | 7.392 | 7.706 | 7.383 | 7.627 | 631,510 | +0.24(+3.19%) |
Oct 03, 2019 | 7.392 | 7.487 | 7.226 | 7.392 | 198,380 | +0.00(+0.06%) |
Oct 02, 2019 | 7.505 | 7.505 | 7.243 | 7.387 | 208,689 | -0.11(-1.46%) |
Oct 01, 2019 | 7.322 | 7.679 | 7.313 | 7.496 | 579,191 | +0.17(+2.26%) |
Sep 30, 2019 | 6.833 | 7.374 | 6.833 | 7.330 | 459,602 | +0.53(+7.83%) |
Sep 27, 2019 | 6.580 | 6.877 | 6.552 | 6.798 | 355,690 | +0.25(+3.87%) |
Sep 26, 2019 | 6.449 | 6.580 | 6.414 | 6.545 | 110,045 | +0.10(+1.63%) |
Sep 25, 2019 | 6.309 | 6.475 | 6.279 | 6.440 | 72,437 | +0.14(+2.22%) |
Sep 24, 2019 | 6.432 | 6.510 | 6.161 | 6.301 | 125,527 | -0.13(-2.04%) |
Sep 23, 2019 | 6.362 | 6.432 | 6.301 | 6.432 | 130,150 | +0.07(+1.10%) |
Sep 20, 2019 | 6.545 | 6.597 | 6.336 | 6.362 | 129,946 | -0.18(-2.80%) |
Sep 19, 2019 | 6.414 | 6.562 | 6.414 | 6.545 | 106,315 | +0.12(+1.90%) |
Sep 18, 2019 | 6.650 | 6.650 | 6.370 | 6.423 | 117,810 | -0.21(-3.16%) |
Sep 17, 2019 | 6.615 | 6.650 | 6.554 | 6.632 | 93,330 | +0.03(+0.40%) |
Sep 16, 2019 | 6.597 | 6.685 | 6.466 | 6.606 | 138,870 | -0.06(-0.92%) |
Sep 13, 2019 | 6.624 | 6.720 | 6.545 | 6.667 | 273,757 | +0.06(+0.92%) |
Sep 12, 2019 | 6.432 | 6.658 | 6.388 | 6.606 | 396,249 | +0.15(+2.30%) |
Sep 11, 2019 | 6.170 | 6.458 | 6.144 | 6.458 | 278,328 | +0.24(+3.93%) |
Sep 10, 2019 | 6.065 | 6.318 | 6.030 | 6.213 | 308,076 | +0.16(+2.59%) |
Sep 09, 2019 | 6.100 | 6.240 | 5.995 | 6.056 | 407,541 | -0.17(-2.80%) |
Sep 06, 2019 | 6.100 | 6.266 | 5.973 | 6.231 | 336,324 | +0.11(+1.85%) |
Sep 05, 2019 | 6.318 | 6.318 | 6.117 | 6.117 | 303,449 | -0.10(-1.68%) |
Sep 04, 2019 | 6.196 | 6.458 | 6.135 | 6.222 | 493,100 | +0.14(+2.30%) |