Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.263 | 7.338 | 7.179 | 7.236 | 4,737 | -0.09(-1.27%) |
Nov 27, 2019 | 7.412 | 7.431 | 7.301 | 7.328 | 35,528 | -0.16(-2.11%) |
Nov 26, 2019 | 6.994 | 7.542 | 6.836 | 7.486 | 139,321 | +0.45(+6.33%) |
Nov 25, 2019 | 6.994 | 7.059 | 6.855 | 7.041 | 16,078 | +0.09(+1.34%) |
Nov 22, 2019 | 7.217 | 7.217 | 6.901 | 6.948 | 21,209 | -0.21(-2.98%) |
Nov 21, 2019 | 7.282 | 7.328 | 7.106 | 7.161 | 22,406 | -0.16(-2.16%) |
Nov 20, 2019 | 7.310 | 7.356 | 6.548 | 7.319 | 56,478 | -0.01(-0.13%) |
Nov 19, 2019 | 7.180 | 7.356 | 7.119 | 7.328 | 45,451 | +0.15(+2.07%) |
Nov 18, 2019 | 7.031 | 7.208 | 6.929 | 7.180 | 48,055 | +0.10(+1.44%) |
Nov 15, 2019 | 7.431 | 7.431 | 7.078 | 7.078 | 30,145 | -0.32(-4.27%) |
Nov 14, 2019 | 7.336 | 7.440 | 7.336 | 7.393 | 122,062 | +0.09(+1.27%) |
Nov 13, 2019 | 7.310 | 7.347 | 7.227 | 7.301 | 83,008 | -0.03(-0.38%) |
Nov 12, 2019 | 7.255 | 7.375 | 7.199 | 7.329 | 99,177 | +0.08(+1.15%) |
Nov 11, 2019 | 7.116 | 7.255 | 7.086 | 7.246 | 95,389 | +0.15(+2.08%) |
Nov 08, 2019 | 6.857 | 7.125 | 6.824 | 7.098 | 296,910 | +0.25(+3.64%) |
Nov 07, 2019 | 6.737 | 6.894 | 6.665 | 6.848 | 74,127 | +0.11(+1.65%) |
Nov 06, 2019 | 6.691 | 6.830 | 6.691 | 6.737 | 19,820 | -0.03(-0.41%) |
Nov 05, 2019 | 6.747 | 6.784 | 6.691 | 6.765 | 20,344 | +0.06(+0.83%) |
Nov 04, 2019 | 6.857 | 6.857 | 6.710 | 6.710 | 12,849 | -0.14(-2.02%) |
Nov 01, 2019 | 6.793 | 6.848 | 6.774 | 6.848 | 21,857 | +0.06(+0.82%) |
Oct 31, 2019 | 6.645 | 6.793 | 6.645 | 6.793 | 24,400 | +0.05(+0.68%) |
Oct 30, 2019 | 6.700 | 6.756 | 6.617 | 6.747 | 19,304 | +0.02(+0.27%) |
Oct 29, 2019 | 6.700 | 6.774 | 6.626 | 6.728 | 17,380 | -0.04(-0.55%) |
Oct 28, 2019 | 6.691 | 6.793 | 6.617 | 6.765 | 23,408 | +0.01(+0.14%) |
Oct 25, 2019 | 6.820 | 6.894 | 6.754 | 6.756 | 9,954 | -0.12(-1.75%) |
Oct 24, 2019 | 6.747 | 6.931 | 6.719 | 6.876 | 187,298 | +0.06(+0.81%) |
Oct 23, 2019 | 6.867 | 6.876 | 6.756 | 6.820 | 11,142 | -0.01(-0.14%) |
Oct 22, 2019 | 6.839 | 6.885 | 6.766 | 6.830 | 7,727 | -0.05(-0.67%) |
Oct 21, 2019 | 6.765 | 6.876 | 6.752 | 6.876 | 37,270 | +0.13(+1.92%) |
Oct 18, 2019 | 6.719 | 6.811 | 6.626 | 6.747 | 14,932 | -0.02(-0.27%) |
Oct 17, 2019 | 6.691 | 6.811 | 6.608 | 6.765 | 25,081 | +0.05(+0.69%) |
Oct 16, 2019 | 6.747 | 6.747 | 6.654 | 6.719 | 16,257 | -0.08(-1.22%) |
Oct 15, 2019 | 6.654 | 6.802 | 6.613 | 6.802 | 15,296 | +0.15(+2.22%) |
Oct 14, 2019 | 6.673 | 6.682 | 6.534 | 6.654 | 9,474 | -0.01(-0.14%) |
Oct 11, 2019 | 6.876 | 6.876 | 6.663 | 6.663 | 27,050 | -0.12(-1.77%) |
Oct 10, 2019 | 6.876 | 6.910 | 6.645 | 6.784 | 27,107 | -0.04(-0.54%) |
Oct 09, 2019 | 6.663 | 6.876 | 6.520 | 6.820 | 28,142 | +0.24(+3.65%) |
Oct 08, 2019 | 6.654 | 6.714 | 6.552 | 6.580 | 7,807 | -0.15(-2.20%) |
Oct 07, 2019 | 6.663 | 6.793 | 6.608 | 6.728 | 24,879 | +0.07(+1.11%) |
Oct 04, 2019 | 6.571 | 6.710 | 6.479 | 6.654 | 17,853 | +0.02(+0.28%) |
Oct 03, 2019 | 6.626 | 6.673 | 6.589 | 6.636 | 10,165 | -0.04(-0.55%) |
Oct 02, 2019 | 6.636 | 6.682 | 6.599 | 6.673 | 21,566 | +0.05(+0.70%) |
Oct 01, 2019 | 6.793 | 6.793 | 6.626 | 6.626 | 22,435 | -0.10(-1.51%) |
Sep 30, 2019 | 6.626 | 6.802 | 6.626 | 6.728 | 52,125 | +0.06(+0.97%) |
Sep 27, 2019 | 6.737 | 6.747 | 6.636 | 6.663 | 42,091 | -0.02(-0.28%) |
Sep 26, 2019 | 6.885 | 6.897 | 6.673 | 6.682 | 49,616 | -0.16(-2.30%) |
Sep 25, 2019 | 6.830 | 6.913 | 6.765 | 6.839 | 16,860 | +0.08(+1.23%) |
Sep 24, 2019 | 6.922 | 6.990 | 6.719 | 6.756 | 47,298 | -0.16(-2.27%) |
Sep 23, 2019 | 6.747 | 6.931 | 6.747 | 6.913 | 60,675 | +0.25(+3.74%) |
Sep 20, 2019 | 6.673 | 6.728 | 6.516 | 6.663 | 108,527 | +0.23(+3.59%) |
Sep 19, 2019 | 6.765 | 6.811 | 6.395 | 6.432 | 39,552 | -0.34(-5.05%) |
Sep 18, 2019 | 6.848 | 6.879 | 6.774 | 6.774 | 28,091 | -0.07(-1.08%) |
Sep 17, 2019 | 6.904 | 6.922 | 6.811 | 6.848 | 35,218 | -0.01(-0.13%) |
Sep 16, 2019 | 6.645 | 6.931 | 6.645 | 6.857 | 42,476 | +0.25(+3.78%) |
Sep 13, 2019 | 6.571 | 6.950 | 6.571 | 6.608 | 47,176 | +0.11(+1.71%) |
Sep 12, 2019 | 6.959 | 6.987 | 6.488 | 6.497 | 62,393 | -0.46(-6.64%) |
Sep 11, 2019 | 7.116 | 7.209 | 6.793 | 6.959 | 72,370 | -0.07(-1.05%) |
Sep 10, 2019 | 6.691 | 7.070 | 6.495 | 7.033 | 91,198 | +0.34(+5.11%) |
Sep 09, 2019 | 6.460 | 6.700 | 6.446 | 6.691 | 94,764 | +0.27(+4.17%) |
Sep 06, 2019 | 6.460 | 6.460 | 6.414 | 6.423 | 8,872 | -0.04(-0.57%) |
Sep 05, 2019 | 6.368 | 6.469 | 6.331 | 6.460 | 25,938 | +0.13(+2.04%) |
Sep 04, 2019 | 6.386 | 6.386 | 6.284 | 6.331 | 16,774 | +0.01(+0.15%) |