Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.710 | 6.790 | 6.540 | 6.630 | 71,093 | -0.09(-1.34%) |
Oct 30, 2019 | 7.020 | 7.130 | 6.630 | 6.720 | 129,864 | -0.30(-4.27%) |
Oct 29, 2019 | 7.000 | 7.130 | 6.950 | 7.020 | 46,873 | +0.06(+0.86%) |
Oct 28, 2019 | 7.200 | 7.200 | 6.950 | 6.960 | 66,650 | -0.19(-2.66%) |
Oct 25, 2019 | 7.490 | 7.520 | 7.050 | 7.150 | 81,000 | -0.34(-4.54%) |
Oct 24, 2019 | 7.490 | 7.515 | 7.330 | 7.490 | 21,745 | +0.02(+0.27%) |
Oct 23, 2019 | 7.290 | 7.510 | 7.290 | 7.470 | 39,392 | +0.18(+2.47%) |
Oct 22, 2019 | 7.130 | 7.370 | 7.090 | 7.290 | 60,115 | +0.16(+2.24%) |
Oct 21, 2019 | 7.090 | 7.150 | 7.000 | 7.130 | 41,830 | +0.15(+2.15%) |
Oct 18, 2019 | 7.020 | 7.180 | 6.970 | 6.980 | 36,100 | -0.09(-1.27%) |
Oct 17, 2019 | 7.080 | 7.240 | 6.900 | 7.070 | 41,384 | +0.01(+0.14%) |
Oct 16, 2019 | 7.300 | 7.300 | 7.060 | 7.060 | 37,588 | -0.22(-3.02%) |
Oct 15, 2019 | 7.000 | 7.420 | 7.000 | 7.280 | 42,666 | +0.28(+4.00%) |
Oct 14, 2019 | 7.400 | 7.559 | 6.900 | 7.000 | 143,145 | -0.42(-5.66%) |
Oct 11, 2019 | 7.850 | 7.850 | 7.370 | 7.420 | 65,200 | -0.30(-3.89%) |
Oct 10, 2019 | 7.790 | 7.970 | 7.530 | 7.720 | 18,594 | -0.04(-0.52%) |
Oct 09, 2019 | 7.570 | 7.800 | 7.520 | 7.760 | 20,255 | +0.23(+3.05%) |
Oct 08, 2019 | 7.610 | 7.690 | 7.510 | 7.530 | 44,067 | -0.19(-2.46%) |
Oct 07, 2019 | 7.630 | 8.000 | 7.560 | 7.720 | 37,928 | +0.05(+0.65%) |
Oct 04, 2019 | 7.810 | 7.810 | 7.550 | 7.670 | 35,100 | -0.11(-1.41%) |
Oct 03, 2019 | 8.020 | 8.085 | 7.650 | 7.780 | 74,153 | -0.27(-3.35%) |
Oct 02, 2019 | 8.080 | 8.120 | 7.980 | 8.050 | 37,579 | -0.06(-0.74%) |
Oct 01, 2019 | 8.220 | 8.600 | 8.090 | 8.110 | 84,050 | -0.14(-1.70%) |
Sep 30, 2019 | 8.250 | 8.340 | 8.150 | 8.250 | 58,241 | +0.03(+0.36%) |
Sep 27, 2019 | 8.190 | 8.320 | 8.100 | 8.220 | 74,000 | +0.07(+0.86%) |
Sep 26, 2019 | 8.210 | 8.290 | 8.050 | 8.150 | 42,050 | -0.07(-0.85%) |
Sep 25, 2019 | 8.070 | 8.280 | 7.910 | 8.220 | 60,246 | +0.15(+1.86%) |
Sep 24, 2019 | 8.280 | 8.340 | 7.854 | 8.070 | 95,787 | -0.20(-2.42%) |
Sep 23, 2019 | 8.210 | 8.360 | 8.190 | 8.270 | 48,749 | +0.00(+0.00%) |
Sep 20, 2019 | 7.910 | 8.310 | 7.910 | 8.270 | 186,200 | +0.20(+2.48%) |
Sep 19, 2019 | 8.150 | 8.319 | 7.860 | 8.070 | 86,771 | -0.07(-0.86%) |
Sep 18, 2019 | 8.490 | 8.490 | 8.100 | 8.140 | 80,383 | -0.08(-0.97%) |
Sep 17, 2019 | 8.100 | 8.340 | 8.090 | 8.220 | 49,607 | +0.11(+1.36%) |
Sep 16, 2019 | 8.000 | 8.160 | 7.900 | 8.110 | 64,896 | +0.04(+0.50%) |
Sep 13, 2019 | 7.800 | 8.150 | 7.560 | 8.070 | 80,700 | +0.27(+3.46%) |
Sep 12, 2019 | 8.100 | 8.210 | 7.650 | 7.800 | 91,791 | -0.18(-2.26%) |
Sep 11, 2019 | 7.730 | 7.980 | 7.730 | 7.980 | 107,228 | +0.27(+3.50%) |
Sep 10, 2019 | 7.420 | 7.770 | 7.235 | 7.710 | 79,912 | +0.25(+3.35%) |
Sep 09, 2019 | 7.420 | 7.650 | 7.270 | 7.460 | 93,039 | +0.07(+0.95%) |
Sep 06, 2019 | 7.180 | 7.500 | 7.130 | 7.390 | 67,800 | +0.24(+3.36%) |
Sep 05, 2019 | 7.170 | 7.400 | 7.100 | 7.150 | 76,716 | +0.03(+0.42%) |
Sep 04, 2019 | 7.060 | 7.140 | 7.010 | 7.120 | 73,629 | +0.11(+1.57%) |
Sep 03, 2019 | 6.940 | 7.110 | 6.940 | 7.010 | 63,815 | -0.06(-0.85%) |
Aug 30, 2019 | 7.090 | 7.210 | 7.010 | 7.070 | 57,700 | -0.02(-0.28%) |
Aug 29, 2019 | 7.040 | 7.240 | 7.000 | 7.090 | 44,216 | +0.09(+1.29%) |
Aug 28, 2019 | 6.910 | 7.200 | 6.910 | 7.000 | 47,223 | +0.06(+0.86%) |
Aug 27, 2019 | 7.150 | 7.250 | 6.890 | 6.940 | 76,524 | -0.14(-1.98%) |
Aug 26, 2019 | 7.040 | 7.120 | 6.800 | 7.080 | 74,099 | +0.11(+1.58%) |
Aug 23, 2019 | 7.280 | 7.480 | 6.970 | 6.970 | 241,300 | -0.29(-3.99%) |
Aug 22, 2019 | 7.640 | 7.750 | 7.150 | 7.260 | 134,614 | -0.37(-4.85%) |
Aug 21, 2019 | 7.640 | 7.800 | 7.570 | 7.630 | 79,517 | +0.03(+0.39%) |
Aug 20, 2019 | 7.400 | 7.796 | 7.373 | 7.600 | 128,246 | +0.15(+2.01%) |
Aug 19, 2019 | 6.930 | 7.600 | 6.930 | 7.450 | 197,067 | +0.57(+8.28%) |
Aug 16, 2019 | 6.870 | 6.940 | 6.650 | 6.880 | 106,500 | +0.03(+0.44%) |
Aug 15, 2019 | 6.800 | 7.126 | 6.510 | 6.850 | 110,243 | +0.08(+1.18%) |
Aug 14, 2019 | 7.260 | 7.260 | 6.700 | 6.770 | 184,421 | -0.52(-7.13%) |
Aug 13, 2019 | 6.910 | 7.380 | 6.810 | 7.290 | 85,778 | +0.36(+5.19%) |
Aug 12, 2019 | 6.700 | 6.980 | 6.700 | 6.930 | 80,031 | +0.20(+2.97%) |
Aug 09, 2019 | 6.890 | 7.086 | 6.700 | 6.730 | 100,700 | -0.13(-1.90%) |
Aug 08, 2019 | 6.840 | 7.071 | 6.750 | 6.860 | 114,940 | +0.03(+0.44%) |
Aug 07, 2019 | 6.480 | 6.960 | 6.480 | 6.830 | 163,285 | +0.28(+4.27%) |
Aug 06, 2019 | 6.990 | 7.060 | 6.450 | 6.550 | 214,494 | -0.36(-5.21%) |
Aug 05, 2019 | 6.790 | 6.950 | 6.450 | 6.910 | 289,130 | +0.06(+0.88%) |
Aug 02, 2019 | 7.190 | 7.190 | 6.780 | 6.850 | 251,900 | -0.34(-4.73%) |