Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.700 | 6.730 | 6.680 | 6.690 | 12,800 | -0.09(-1.33%) |
Nov 27, 2019 | 6.750 | 6.900 | 6.730 | 6.780 | 78,700 | +0.12(+1.80%) |
Nov 26, 2019 | 6.700 | 6.800 | 6.650 | 6.660 | 149,580 | -0.10(-1.44%) |
Nov 25, 2019 | 6.740 | 6.780 | 6.730 | 6.758 | 54,204 | +0.01(+0.11%) |
Nov 22, 2019 | 6.740 | 6.790 | 6.710 | 6.750 | 59,400 | +0.04(+0.60%) |
Nov 21, 2019 | 6.763 | 6.763 | 6.660 | 6.710 | 125,290 | +0.02(+0.30%) |
Nov 20, 2019 | 6.640 | 6.710 | 6.640 | 6.690 | 35,778 | -0.08(-1.18%) |
Nov 19, 2019 | 6.850 | 6.850 | 6.740 | 6.770 | 86,731 | -0.05(-0.73%) |
Nov 18, 2019 | 6.810 | 6.830 | 6.760 | 6.820 | 83,681 | -0.01(-0.15%) |
Nov 15, 2019 | 6.840 | 6.865 | 6.810 | 6.830 | 34,300 | -0.02(-0.29%) |
Nov 14, 2019 | 6.860 | 6.900 | 6.810 | 6.850 | 74,880 | +0.02(+0.29%) |
Nov 13, 2019 | 6.840 | 6.890 | 6.820 | 6.830 | 53,917 | -0.15(-2.15%) |
Nov 12, 2019 | 6.980 | 7.010 | 6.955 | 6.980 | 11,185 | -0.05(-0.71%) |
Nov 11, 2019 | 7.020 | 7.030 | 6.985 | 7.030 | 35,642 | -0.06(-0.88%) |
Nov 08, 2019 | 7.088 | 7.140 | 7.070 | 7.093 | 39,600 | -0.02(-0.25%) |
Nov 07, 2019 | 7.100 | 7.180 | 7.090 | 7.110 | 34,856 | +0.13(+1.90%) |
Nov 06, 2019 | 6.970 | 7.000 | 6.950 | 6.978 | 25,323 | -0.01(-0.18%) |
Nov 05, 2019 | 7.020 | 7.020 | 6.980 | 6.990 | 56,731 | -0.01(-0.14%) |
Nov 04, 2019 | 6.990 | 7.040 | 6.978 | 7.000 | 106,942 | +0.08(+1.08%) |
Nov 01, 2019 | 7.000 | 7.010 | 6.840 | 6.925 | 33,500 | -0.23(-3.15%) |
Oct 31, 2019 | 7.100 | 7.220 | 7.100 | 7.150 | 104,855 | -0.04(-0.61%) |
Oct 30, 2019 | 7.110 | 7.200 | 7.078 | 7.194 | 31,642 | -0.08(-1.08%) |
Oct 29, 2019 | 7.250 | 7.330 | 7.250 | 7.272 | 7,915 | -0.10(-1.32%) |
Oct 28, 2019 | 7.295 | 7.370 | 7.270 | 7.370 | 32,945 | +0.00(+0.00%) |
Oct 25, 2019 | 7.340 | 7.390 | 7.340 | 7.370 | 16,700 | -0.00(-0.07%) |
Oct 24, 2019 | 7.440 | 7.440 | 7.310 | 7.375 | 30,100 | +0.00(+0.00%) |
Oct 23, 2019 | 7.390 | 7.390 | 7.320 | 7.375 | 42,693 | -0.07(-0.87%) |
Oct 22, 2019 | 7.350 | 7.460 | 7.330 | 7.440 | 47,629 | -0.01(-0.13%) |
Oct 21, 2019 | 7.380 | 7.450 | 7.370 | 7.450 | 100,808 | +0.15(+2.05%) |
Oct 18, 2019 | 7.230 | 7.320 | 7.215 | 7.300 | 37,200 | -0.02(-0.31%) |
Oct 17, 2019 | 7.340 | 7.345 | 7.290 | 7.322 | 28,931 | +0.10(+1.42%) |
Oct 16, 2019 | 7.200 | 7.280 | 7.200 | 7.220 | 46,447 | -0.02(-0.27%) |
Oct 15, 2019 | 7.130 | 7.280 | 7.120 | 7.240 | 114,600 | +0.09(+1.26%) |
Oct 14, 2019 | 7.100 | 7.150 | 7.100 | 7.150 | 36,833 | +0.07(+0.99%) |
Oct 11, 2019 | 7.090 | 7.150 | 7.070 | 7.080 | 49,100 | +0.26(+3.81%) |
Oct 10, 2019 | 6.800 | 6.900 | 6.800 | 6.820 | 156,654 | +0.03(+0.44%) |
Oct 09, 2019 | 6.810 | 6.840 | 6.770 | 6.790 | 140,955 | -0.02(-0.29%) |
Oct 08, 2019 | 6.760 | 6.840 | 6.740 | 6.810 | 183,794 | -0.14(-2.01%) |
Oct 07, 2019 | 6.910 | 6.950 | 6.880 | 6.950 | 70,182 | +0.07(+1.02%) |
Oct 04, 2019 | 6.762 | 6.880 | 6.762 | 6.880 | 66,300 | -0.02(-0.29%) |
Oct 03, 2019 | 6.850 | 6.920 | 6.800 | 6.900 | 187,881 | -0.04(-0.58%) |
Oct 02, 2019 | 6.970 | 6.990 | 6.910 | 6.940 | 76,747 | -0.02(-0.29%) |
Oct 01, 2019 | 7.065 | 7.065 | 6.944 | 6.960 | 119,295 | -0.06(-0.85%) |
Sep 30, 2019 | 7.000 | 7.040 | 7.000 | 7.020 | 82,942 | -0.05(-0.71%) |
Sep 27, 2019 | 6.990 | 7.080 | 6.990 | 7.070 | 27,400 | +0.07(+1.00%) |
Sep 26, 2019 | 6.965 | 7.000 | 6.940 | 7.000 | 77,404 | -0.04(-0.50%) |
Sep 25, 2019 | 7.000 | 7.050 | 6.985 | 7.035 | 159,966 | -0.08(-1.12%) |
Sep 24, 2019 | 7.170 | 7.170 | 7.060 | 7.115 | 88,138 | -0.08(-1.04%) |
Sep 23, 2019 | 7.130 | 7.190 | 7.070 | 7.190 | 69,217 | -0.03(-0.42%) |
Sep 20, 2019 | 7.260 | 7.290 | 7.210 | 7.220 | 27,100 | +0.01(+0.14%) |
Sep 19, 2019 | 7.240 | 7.270 | 7.170 | 7.210 | 28,920 | +0.01(+0.14%) |
Sep 18, 2019 | 7.210 | 7.230 | 7.110 | 7.200 | 56,470 | -0.13(-1.77%) |
Sep 17, 2019 | 7.290 | 7.330 | 7.240 | 7.330 | 44,246 | -0.22(-2.91%) |
Sep 16, 2019 | 7.580 | 7.580 | 7.500 | 7.550 | 72,029 | -0.25(-3.21%) |
Sep 13, 2019 | 7.770 | 7.840 | 7.720 | 7.800 | 72,000 | +0.19(+2.50%) |
Sep 12, 2019 | 7.510 | 7.650 | 7.470 | 7.610 | 31,042 | +0.07(+0.93%) |
Sep 11, 2019 | 7.520 | 7.540 | 7.480 | 7.540 | 44,094 | +0.02(+0.27%) |
Sep 10, 2019 | 7.530 | 7.580 | 7.491 | 7.520 | 208,293 | +0.04(+0.53%) |
Sep 09, 2019 | 7.315 | 7.480 | 7.315 | 7.480 | 111,617 | +0.72(+10.65%) |
Sep 06, 2019 | 6.805 | 6.820 | 6.760 | 6.760 | 46,100 | +0.03(+0.45%) |
Sep 05, 2019 | 6.760 | 6.800 | 6.710 | 6.730 | 133,146 | +0.32(+4.99%) |
Sep 04, 2019 | 6.440 | 6.450 | 6.390 | 6.410 | 313,856 | -0.04(-0.62%) |