Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.270 | 7.590 | 7.270 | 7.510 | 84,800 | +0.24(+3.30%) |
Nov 27, 2019 | 7.110 | 7.300 | 7.110 | 7.270 | 63,100 | +0.13(+1.82%) |
Nov 26, 2019 | 7.000 | 7.390 | 7.000 | 7.140 | 51,688 | +0.14(+2.00%) |
Nov 25, 2019 | 6.970 | 7.240 | 6.970 | 7.000 | 61,615 | -0.06(-0.85%) |
Nov 22, 2019 | 6.910 | 7.150 | 6.850 | 7.060 | 98,000 | +0.18(+2.62%) |
Nov 21, 2019 | 6.630 | 6.890 | 6.620 | 6.880 | 80,406 | +0.46(+7.17%) |
Nov 20, 2019 | 6.410 | 6.670 | 6.410 | 6.420 | 74,668 | -0.06(-0.93%) |
Nov 19, 2019 | 6.730 | 6.740 | 6.480 | 6.480 | 55,502 | -0.13(-1.97%) |
Nov 18, 2019 | 6.860 | 6.880 | 6.600 | 6.610 | 59,209 | -0.25(-3.64%) |
Nov 15, 2019 | 6.820 | 6.910 | 6.680 | 6.860 | 71,300 | +0.06(+0.88%) |
Nov 14, 2019 | 6.850 | 6.950 | 6.301 | 6.800 | 225,677 | -0.05(-0.73%) |
Nov 13, 2019 | 6.910 | 6.990 | 6.810 | 6.850 | 52,927 | -0.05(-0.72%) |
Nov 12, 2019 | 6.800 | 6.950 | 6.660 | 6.900 | 35,527 | +0.12(+1.77%) |
Nov 11, 2019 | 6.800 | 6.895 | 6.720 | 6.780 | 33,788 | -0.02(-0.29%) |
Nov 08, 2019 | 7.080 | 7.080 | 6.740 | 6.800 | 36,500 | -0.25(-3.55%) |
Nov 07, 2019 | 7.110 | 7.130 | 6.810 | 7.050 | 71,643 | -0.03(-0.42%) |
Nov 06, 2019 | 7.160 | 7.160 | 6.998 | 7.080 | 55,634 | +0.06(+0.85%) |
Nov 05, 2019 | 6.900 | 7.150 | 6.810 | 7.020 | 54,853 | +0.14(+2.03%) |
Nov 04, 2019 | 6.750 | 7.050 | 6.660 | 6.880 | 102,433 | +0.23(+3.46%) |
Nov 01, 2019 | 6.850 | 7.010 | 6.630 | 6.650 | 77,700 | -0.21(-3.06%) |
Oct 31, 2019 | 6.820 | 7.010 | 6.712 | 6.860 | 110,834 | -0.03(-0.44%) |
Oct 30, 2019 | 7.430 | 7.430 | 6.630 | 6.890 | 229,350 | -0.54(-7.27%) |
Oct 29, 2019 | 7.480 | 7.500 | 7.280 | 7.430 | 130,822 | -0.04(-0.54%) |
Oct 28, 2019 | 7.650 | 7.740 | 7.320 | 7.470 | 111,793 | -0.13(-1.71%) |
Oct 25, 2019 | 7.700 | 7.840 | 7.410 | 7.600 | 101,900 | -0.11(-1.43%) |
Oct 24, 2019 | 7.860 | 7.920 | 7.540 | 7.710 | 61,077 | -0.06(-0.77%) |
Oct 23, 2019 | 7.910 | 7.980 | 7.570 | 7.770 | 90,423 | -0.16(-2.02%) |
Oct 22, 2019 | 7.680 | 8.000 | 7.450 | 7.930 | 205,106 | +0.31(+4.07%) |
Oct 21, 2019 | 7.440 | 7.660 | 7.140 | 7.620 | 93,310 | +0.30(+4.10%) |
Oct 18, 2019 | 7.520 | 7.950 | 6.970 | 7.320 | 370,400 | -0.08(-1.08%) |
Oct 17, 2019 | 6.740 | 7.670 | 6.680 | 7.400 | 262,147 | +0.63(+9.31%) |
Oct 16, 2019 | 6.810 | 6.900 | 6.680 | 6.770 | 46,328 | +0.04(+0.59%) |
Oct 15, 2019 | 6.720 | 6.910 | 6.640 | 6.730 | 36,637 | +0.12(+1.82%) |
Oct 14, 2019 | 6.600 | 6.710 | 6.580 | 6.610 | 36,520 | +0.01(+0.15%) |
Oct 11, 2019 | 6.360 | 6.740 | 6.332 | 6.600 | 49,500 | +0.20(+3.12%) |
Oct 10, 2019 | 6.640 | 6.710 | 6.280 | 6.400 | 79,988 | -0.17(-2.59%) |
Oct 09, 2019 | 6.460 | 6.760 | 6.430 | 6.570 | 75,783 | +0.11(+1.70%) |
Oct 08, 2019 | 6.620 | 6.790 | 6.440 | 6.460 | 51,137 | -0.26(-3.87%) |
Oct 07, 2019 | 6.720 | 7.030 | 6.610 | 6.720 | 47,571 | -0.02(-0.30%) |
Oct 04, 2019 | 6.420 | 6.850 | 6.420 | 6.740 | 48,900 | +0.31(+4.82%) |
Oct 03, 2019 | 6.300 | 6.440 | 6.150 | 6.430 | 106,791 | +0.20(+3.21%) |
Oct 02, 2019 | 6.460 | 6.660 | 6.180 | 6.230 | 181,418 | -0.27(-4.15%) |
Oct 01, 2019 | 6.870 | 7.200 | 6.440 | 6.500 | 92,082 | -0.35(-5.11%) |
Sep 30, 2019 | 6.800 | 6.870 | 6.530 | 6.850 | 103,131 | +0.03(+0.44%) |
Sep 27, 2019 | 7.400 | 7.447 | 6.740 | 6.820 | 165,900 | -0.57(-7.71%) |
Sep 26, 2019 | 7.850 | 7.900 | 7.330 | 7.390 | 144,646 | -0.29(-3.78%) |
Sep 25, 2019 | 7.910 | 7.950 | 7.610 | 7.680 | 39,802 | -0.18(-2.29%) |
Sep 24, 2019 | 7.530 | 7.900 | 7.290 | 7.860 | 82,534 | +0.39(+5.22%) |
Sep 23, 2019 | 7.480 | 7.950 | 7.420 | 7.470 | 118,463 | +0.02(+0.27%) |
Sep 20, 2019 | 7.460 | 7.620 | 7.050 | 7.450 | 87,300 | +0.05(+0.68%) |
Sep 19, 2019 | 7.160 | 7.670 | 7.160 | 7.400 | 198,297 | +0.22(+3.06%) |
Sep 18, 2019 | 7.110 | 7.430 | 7.080 | 7.180 | 105,168 | +0.13(+1.84%) |
Sep 17, 2019 | 6.980 | 7.390 | 6.770 | 7.050 | 160,867 | +0.25(+3.68%) |
Sep 16, 2019 | 7.000 | 7.110 | 6.800 | 6.800 | 76,051 | -0.19(-2.72%) |
Sep 13, 2019 | 7.000 | 7.060 | 6.655 | 6.990 | 52,400 | +0.02(+0.29%) |
Sep 12, 2019 | 6.750 | 7.110 | 6.451 | 6.970 | 92,855 | +0.22(+3.26%) |
Sep 11, 2019 | 6.500 | 6.830 | 6.301 | 6.750 | 66,070 | +0.21(+3.21%) |
Sep 10, 2019 | 6.000 | 6.580 | 5.920 | 6.540 | 75,353 | +0.39(+6.34%) |
Sep 09, 2019 | 6.240 | 6.310 | 5.960 | 6.150 | 25,086 | -0.03(-0.49%) |
Sep 06, 2019 | 6.410 | 6.410 | 6.160 | 6.180 | 23,100 | -0.13(-2.06%) |
Sep 05, 2019 | 6.400 | 6.700 | 6.260 | 6.310 | 43,852 | -0.04(-0.63%) |
Sep 04, 2019 | 6.120 | 6.380 | 6.050 | 6.350 | 54,617 | +0.31(+5.13%) |