Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.160 | 7.185 | 7.160 | 7.185 | 51,268 | +0.02(+0.35%) |
Nov 27, 2019 | 7.191 | 7.203 | 7.154 | 7.160 | 136,014 | -0.03(-0.43%) |
Nov 26, 2019 | 7.179 | 7.197 | 7.172 | 7.191 | 96,513 | +0.00(+0.00%) |
Nov 25, 2019 | 7.210 | 7.210 | 7.166 | 7.191 | 149,361 | -0.02(-0.26%) |
Nov 22, 2019 | 7.222 | 7.222 | 7.191 | 7.210 | 155,906 | -0.01(-0.09%) |
Nov 21, 2019 | 7.191 | 7.225 | 7.191 | 7.216 | 71,209 | +0.00(+0.00%) |
Nov 20, 2019 | 7.222 | 7.222 | 7.166 | 7.216 | 144,893 | +0.00(+0.00%) |
Nov 19, 2019 | 7.185 | 7.222 | 7.180 | 7.216 | 254,317 | +0.02(+0.26%) |
Nov 18, 2019 | 7.148 | 7.216 | 7.142 | 7.197 | 212,575 | +0.00(+0.00%) |
Nov 15, 2019 | 7.148 | 7.203 | 7.148 | 7.197 | 145,232 | +0.02(+0.34%) |
Nov 14, 2019 | 7.166 | 7.203 | 7.166 | 7.172 | 158,268 | -0.01(-0.09%) |
Nov 13, 2019 | 7.172 | 7.197 | 7.148 | 7.179 | 104,510 | -0.01(-0.17%) |
Nov 12, 2019 | 7.191 | 7.203 | 7.160 | 7.191 | 135,299 | -0.01(-0.17%) |
Nov 11, 2019 | 7.216 | 7.228 | 7.179 | 7.203 | 146,615 | +0.00(+0.06%) |
Nov 08, 2019 | 7.216 | 7.216 | 7.191 | 7.199 | 126,795 | -0.00(-0.06%) |
Nov 07, 2019 | 7.240 | 7.240 | 7.118 | 7.203 | 261,547 | -0.02(-0.25%) |
Nov 06, 2019 | 7.191 | 7.222 | 7.191 | 7.222 | 155,152 | +0.01(+0.17%) |
Nov 05, 2019 | 7.173 | 7.210 | 7.173 | 7.210 | 130,514 | +0.05(+0.69%) |
Nov 04, 2019 | 7.185 | 7.191 | 7.148 | 7.160 | 226,724 | +0.03(+0.43%) |
Nov 01, 2019 | 7.173 | 7.173 | 7.111 | 7.130 | 138,531 | +0.02(+0.35%) |
Oct 31, 2019 | 7.093 | 7.148 | 7.056 | 7.105 | 242,979 | -0.02(-0.26%) |
Oct 30, 2019 | 7.154 | 7.191 | 7.032 | 7.124 | 323,170 | -0.01(-0.17%) |
Oct 29, 2019 | 7.136 | 7.179 | 7.087 | 7.136 | 300,033 | -0.09(-1.19%) |
Oct 28, 2019 | 7.191 | 7.228 | 7.167 | 7.222 | 153,703 | +0.06(+0.77%) |
Oct 25, 2019 | 7.228 | 7.234 | 7.148 | 7.167 | 127,938 | -0.06(-0.76%) |
Oct 24, 2019 | 7.265 | 7.271 | 7.213 | 7.222 | 149,562 | -0.03(-0.42%) |
Oct 23, 2019 | 7.240 | 7.252 | 7.221 | 7.252 | 137,879 | +0.02(+0.30%) |
Oct 22, 2019 | 7.216 | 7.234 | 7.203 | 7.231 | 88,772 | +0.01(+0.13%) |
Oct 21, 2019 | 7.216 | 7.228 | 7.167 | 7.222 | 119,557 | +0.03(+0.43%) |
Oct 18, 2019 | 7.179 | 7.210 | 7.173 | 7.191 | 144,724 | +0.01(+0.17%) |
Oct 17, 2019 | 7.167 | 7.185 | 7.160 | 7.179 | 123,640 | +0.02(+0.34%) |
Oct 16, 2019 | 7.130 | 7.177 | 7.124 | 7.154 | 110,507 | +0.01(+0.09%) |
Oct 15, 2019 | 7.118 | 7.167 | 7.099 | 7.148 | 95,234 | +0.01(+0.17%) |
Oct 14, 2019 | 7.118 | 7.142 | 7.111 | 7.136 | 113,855 | +0.02(+0.26%) |
Oct 11, 2019 | 7.099 | 7.136 | 7.068 | 7.118 | 120,278 | +0.00(+0.00%) |
Oct 10, 2019 | 7.142 | 7.148 | 7.075 | 7.118 | 129,962 | -0.01(-0.17%) |
Oct 09, 2019 | 7.081 | 7.148 | 7.081 | 7.130 | 213,018 | +0.02(+0.34%) |
Oct 08, 2019 | 7.105 | 7.112 | 7.069 | 7.105 | 206,989 | +0.02(+0.26%) |
Oct 07, 2019 | 7.087 | 7.087 | 7.063 | 7.087 | 105,861 | +0.02(+0.34%) |
Oct 04, 2019 | 7.020 | 7.063 | 7.020 | 7.063 | 201,687 | +0.04(+0.61%) |
Oct 03, 2019 | 6.984 | 7.026 | 6.975 | 7.020 | 226,716 | +0.04(+0.52%) |
Oct 02, 2019 | 6.996 | 6.996 | 6.962 | 6.984 | 245,336 | +0.01(+0.17%) |
Oct 01, 2019 | 6.978 | 6.978 | 6.935 | 6.971 | 135,697 | +0.01(+0.17%) |
Sep 30, 2019 | 6.947 | 6.965 | 6.892 | 6.959 | 214,273 | +0.02(+0.23%) |
Sep 27, 2019 | 6.941 | 6.965 | 6.941 | 6.943 | 61,261 | -0.00(-0.06%) |
Sep 26, 2019 | 6.965 | 6.965 | 6.929 | 6.947 | 94,780 | -0.01(-0.18%) |
Sep 25, 2019 | 6.935 | 6.978 | 6.911 | 6.959 | 63,769 | +0.02(+0.35%) |
Sep 24, 2019 | 6.971 | 6.976 | 6.904 | 6.935 | 91,712 | -0.02(-0.35%) |
Sep 23, 2019 | 6.904 | 6.971 | 6.904 | 6.959 | 135,603 | +0.05(+0.79%) |
Sep 20, 2019 | 6.953 | 6.965 | 6.874 | 6.904 | 134,513 | -0.02(-0.35%) |
Sep 19, 2019 | 6.911 | 6.941 | 6.856 | 6.929 | 140,271 | +0.05(+0.71%) |
Sep 18, 2019 | 6.935 | 6.947 | 6.825 | 6.880 | 152,027 | -0.04(-0.62%) |
Sep 17, 2019 | 6.917 | 6.941 | 6.898 | 6.923 | 107,925 | +0.03(+0.44%) |
Sep 16, 2019 | 6.917 | 6.963 | 6.795 | 6.892 | 194,989 | -0.03(-0.44%) |
Sep 13, 2019 | 6.971 | 6.996 | 6.911 | 6.923 | 173,274 | -0.05(-0.79%) |
Sep 12, 2019 | 7.008 | 7.008 | 6.959 | 6.978 | 110,318 | +0.02(+0.26%) |
Sep 11, 2019 | 6.953 | 6.983 | 6.953 | 6.959 | 113,716 | -0.01(-0.09%) |
Sep 10, 2019 | 6.953 | 6.983 | 6.953 | 6.965 | 151,005 | +0.00(+0.00%) |
Sep 09, 2019 | 6.965 | 6.971 | 6.953 | 6.965 | 103,485 | +0.00(+0.00%) |
Sep 06, 2019 | 6.947 | 6.965 | 6.935 | 6.965 | 124,978 | +0.03(+0.44%) |
Sep 05, 2019 | 6.923 | 6.958 | 6.923 | 6.935 | 160,693 | +0.02(+0.35%) |
Sep 04, 2019 | 6.905 | 6.917 | 6.887 | 6.911 | 130,732 | +0.04(+0.62%) |