Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.015 | 7.033 | 6.960 | 7.027 | 212,199 | +0.02(+0.23%) |
Sep 27, 2019 | 7.009 | 7.033 | 7.009 | 7.011 | 60,668 | -0.00(-0.06%) |
Sep 26, 2019 | 7.033 | 7.033 | 6.997 | 7.015 | 93,862 | -0.01(-0.17%) |
Sep 25, 2019 | 7.003 | 7.046 | 6.978 | 7.027 | 63,152 | +0.02(+0.35%) |
Sep 24, 2019 | 7.040 | 7.044 | 6.972 | 7.003 | 90,824 | -0.02(-0.35%) |
Sep 23, 2019 | 6.972 | 7.040 | 6.972 | 7.027 | 134,291 | +0.06(+0.79%) |
Sep 20, 2019 | 7.021 | 7.033 | 6.941 | 6.972 | 133,211 | -0.02(-0.35%) |
Sep 19, 2019 | 6.978 | 7.009 | 6.923 | 6.997 | 138,913 | +0.05(+0.71%) |
Sep 18, 2019 | 7.003 | 7.015 | 6.892 | 6.947 | 150,556 | -0.04(-0.62%) |
Sep 17, 2019 | 6.984 | 7.009 | 6.966 | 6.990 | 106,881 | +0.03(+0.44%) |
Sep 16, 2019 | 6.984 | 7.032 | 6.861 | 6.960 | 193,102 | -0.03(-0.44%) |
Sep 13, 2019 | 7.040 | 7.064 | 6.978 | 6.990 | 171,596 | -0.06(-0.79%) |
Sep 12, 2019 | 7.077 | 7.077 | 7.027 | 7.046 | 109,251 | +0.02(+0.26%) |
Sep 11, 2019 | 7.021 | 7.052 | 7.021 | 7.027 | 112,616 | -0.01(-0.09%) |
Sep 10, 2019 | 7.021 | 7.052 | 7.021 | 7.033 | 149,543 | +0.00(+0.00%) |
Sep 09, 2019 | 7.033 | 7.040 | 7.021 | 7.033 | 102,483 | +0.00(+0.00%) |
Sep 06, 2019 | 7.015 | 7.033 | 7.003 | 7.033 | 123,768 | +0.03(+0.44%) |
Sep 05, 2019 | 6.991 | 7.026 | 6.991 | 7.003 | 159,138 | +0.02(+0.35%) |
Sep 04, 2019 | 6.972 | 6.985 | 6.954 | 6.979 | 129,466 | +0.04(+0.62%) |
Sep 03, 2019 | 6.918 | 6.985 | 6.918 | 6.936 | 169,882 | +0.00(+0.00%) |
Aug 30, 2019 | 6.942 | 6.966 | 6.930 | 6.936 | 146,555 | -0.03(-0.44%) |
Aug 29, 2019 | 6.966 | 6.985 | 6.924 | 6.966 | 125,893 | +0.02(+0.35%) |
Aug 28, 2019 | 6.918 | 6.979 | 6.863 | 6.942 | 118,283 | -0.01(-0.18%) |
Aug 27, 2019 | 6.954 | 6.997 | 6.954 | 6.954 | 114,457 | -0.02(-0.26%) |
Aug 26, 2019 | 6.997 | 7.012 | 6.960 | 6.972 | 84,234 | -0.01(-0.17%) |
Aug 23, 2019 | 7.015 | 7.046 | 6.960 | 6.985 | 101,473 | -0.04(-0.61%) |
Aug 22, 2019 | 7.015 | 7.052 | 6.979 | 7.027 | 109,376 | -0.01(-0.17%) |
Aug 21, 2019 | 7.027 | 7.094 | 7.009 | 7.040 | 151,417 | +0.00(+0.00%) |
Aug 20, 2019 | 7.076 | 7.076 | 7.027 | 7.040 | 71,346 | +0.00(+0.00%) |
Aug 19, 2019 | 6.997 | 7.058 | 6.991 | 7.040 | 174,497 | +0.08(+1.14%) |
Aug 16, 2019 | 6.832 | 7.003 | 6.832 | 6.960 | 218,521 | +0.20(+2.89%) |
Aug 15, 2019 | 6.960 | 7.003 | 6.747 | 6.765 | 531,117 | -0.18(-2.55%) |
Aug 14, 2019 | 7.229 | 7.247 | 6.930 | 6.942 | 553,471 | -0.31(-4.29%) |
Aug 13, 2019 | 7.302 | 7.302 | 7.253 | 7.253 | 112,153 | -0.04(-0.50%) |
Aug 12, 2019 | 7.302 | 7.302 | 7.271 | 7.290 | 63,680 | +0.01(+0.08%) |
Aug 09, 2019 | 7.308 | 7.308 | 7.259 | 7.284 | 76,392 | +0.00(+0.00%) |
Aug 08, 2019 | 7.290 | 7.302 | 7.284 | 7.284 | 108,551 | +0.00(+0.00%) |
Aug 07, 2019 | 7.290 | 7.296 | 7.265 | 7.284 | 148,652 | +0.00(+0.00%) |
Aug 06, 2019 | 7.253 | 7.296 | 7.253 | 7.284 | 113,308 | +0.03(+0.42%) |
Aug 05, 2019 | 7.277 | 7.289 | 7.241 | 7.253 | 147,435 | -0.05(-0.66%) |
Aug 02, 2019 | 7.265 | 7.302 | 7.265 | 7.302 | 190,603 | +0.05(+0.67%) |
Aug 01, 2019 | 7.259 | 7.284 | 7.241 | 7.253 | 225,757 | -0.01(-0.08%) |
Jul 31, 2019 | 7.259 | 7.265 | 7.247 | 7.259 | 102,096 | +0.00(+0.00%) |
Jul 30, 2019 | 7.259 | 7.259 | 7.239 | 7.259 | 86,589 | +0.00(+0.00%) |
Jul 29, 2019 | 7.247 | 7.259 | 7.235 | 7.259 | 112,657 | +0.02(+0.25%) |
Jul 26, 2019 | 7.247 | 7.253 | 7.235 | 7.241 | 97,613 | -0.01(-0.08%) |
Jul 25, 2019 | 7.241 | 7.259 | 7.223 | 7.247 | 85,487 | +0.00(+0.00%) |
Jul 24, 2019 | 7.217 | 7.255 | 7.217 | 7.247 | 104,920 | +0.00(+0.00%) |
Jul 23, 2019 | 7.235 | 7.253 | 7.205 | 7.247 | 95,691 | +0.00(+0.00%) |
Jul 22, 2019 | 7.241 | 7.259 | 7.241 | 7.247 | 105,617 | +0.01(+0.08%) |
Jul 19, 2019 | 7.247 | 7.259 | 7.229 | 7.241 | 79,610 | +0.00(+0.00%) |
Jul 18, 2019 | 7.217 | 7.247 | 7.203 | 7.241 | 83,399 | +0.02(+0.34%) |
Jul 17, 2019 | 7.229 | 7.253 | 7.162 | 7.217 | 182,579 | -0.01(-0.17%) |
Jul 16, 2019 | 7.241 | 7.284 | 7.217 | 7.229 | 127,220 | -0.05(-0.75%) |
Jul 15, 2019 | 7.277 | 7.302 | 7.265 | 7.284 | 129,464 | +0.01(+0.08%) |
Jul 12, 2019 | 7.241 | 7.302 | 7.239 | 7.277 | 92,163 | +0.05(+0.67%) |
Jul 11, 2019 | 7.259 | 7.277 | 7.223 | 7.229 | 144,293 | +0.02(+0.25%) |
Jul 10, 2019 | 7.205 | 7.259 | 7.169 | 7.211 | 225,832 | +0.01(+0.17%) |
Jul 09, 2019 | 7.205 | 7.205 | 7.169 | 7.199 | 142,000 | +0.01(+0.08%) |
Jul 08, 2019 | 7.205 | 7.205 | 7.169 | 7.193 | 98,518 | -0.01(-0.08%) |
Jul 05, 2019 | 7.175 | 7.199 | 7.151 | 7.199 | 111,498 | +0.04(+0.50%) |
Jul 03, 2019 | 7.139 | 7.175 | 7.139 | 7.163 | 97,020 | +0.01(+0.17%) |
Jul 02, 2019 | 7.121 | 7.169 | 7.103 | 7.151 | 133,899 | +0.05(+0.76%) |