Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.432 | 7.432 | 7.400 | 7.400 | 30,196 | -0.06(-0.85%) |
Nov 27, 2019 | 7.388 | 7.497 | 7.366 | 7.464 | 100,708 | +0.07(+0.94%) |
Nov 26, 2019 | 7.325 | 7.400 | 7.313 | 7.394 | 54,414 | +0.06(+0.78%) |
Nov 25, 2019 | 7.350 | 7.387 | 7.312 | 7.337 | 72,779 | -0.03(-0.34%) |
Nov 22, 2019 | 7.350 | 7.400 | 7.350 | 7.362 | 17,074 | +0.03(+0.34%) |
Nov 21, 2019 | 7.356 | 7.394 | 7.279 | 7.337 | 76,260 | -0.03(-0.43%) |
Nov 20, 2019 | 7.400 | 7.400 | 7.338 | 7.369 | 41,145 | +0.02(+0.26%) |
Nov 19, 2019 | 7.400 | 7.400 | 7.325 | 7.350 | 44,928 | +0.02(+0.26%) |
Nov 18, 2019 | 7.293 | 7.377 | 7.236 | 7.331 | 88,011 | -0.05(-0.69%) |
Nov 15, 2019 | 7.400 | 7.413 | 7.331 | 7.381 | 39,998 | -0.01(-0.17%) |
Nov 14, 2019 | 7.369 | 7.394 | 7.280 | 7.394 | 65,108 | +0.04(+0.52%) |
Nov 13, 2019 | 7.299 | 7.369 | 7.274 | 7.356 | 62,317 | +0.01(+0.17%) |
Nov 12, 2019 | 7.318 | 7.350 | 7.280 | 7.344 | 56,850 | -0.01(-0.17%) |
Nov 11, 2019 | 7.375 | 7.375 | 7.255 | 7.356 | 56,107 | -0.02(-0.26%) |
Nov 08, 2019 | 7.337 | 7.419 | 7.337 | 7.375 | 29,090 | +0.08(+1.07%) |
Nov 07, 2019 | 7.422 | 7.435 | 7.278 | 7.297 | 64,946 | -0.09(-1.27%) |
Nov 06, 2019 | 7.385 | 7.429 | 7.366 | 7.391 | 40,291 | +0.00(+0.00%) |
Nov 05, 2019 | 7.290 | 7.422 | 7.259 | 7.391 | 118,375 | +0.11(+1.46%) |
Nov 04, 2019 | 7.341 | 7.353 | 7.250 | 7.284 | 121,573 | +0.01(+0.09%) |
Nov 01, 2019 | 7.253 | 7.310 | 7.219 | 7.278 | 69,014 | +0.01(+0.17%) |
Oct 31, 2019 | 7.215 | 7.265 | 7.203 | 7.265 | 30,439 | +0.02(+0.26%) |
Oct 30, 2019 | 7.171 | 7.259 | 7.152 | 7.247 | 75,400 | +0.04(+0.52%) |
Oct 29, 2019 | 7.278 | 7.278 | 7.159 | 7.209 | 39,604 | -0.04(-0.52%) |
Oct 28, 2019 | 7.240 | 7.278 | 7.215 | 7.247 | 41,575 | +0.06(+0.87%) |
Oct 25, 2019 | 7.165 | 7.240 | 7.165 | 7.184 | 55,625 | -0.04(-0.52%) |
Oct 24, 2019 | 7.215 | 7.221 | 7.127 | 7.221 | 35,909 | +0.01(+0.09%) |
Oct 23, 2019 | 7.221 | 7.221 | 7.152 | 7.215 | 38,026 | +0.00(+0.00%) |
Oct 22, 2019 | 7.146 | 7.228 | 7.146 | 7.215 | 48,346 | +0.06(+0.80%) |
Oct 21, 2019 | 7.159 | 7.201 | 7.134 | 7.158 | 36,741 | +0.01(+0.08%) |
Oct 18, 2019 | 7.203 | 7.221 | 7.130 | 7.152 | 36,818 | -0.07(-0.96%) |
Oct 17, 2019 | 7.228 | 7.234 | 7.106 | 7.221 | 57,377 | +0.01(+0.17%) |
Oct 16, 2019 | 7.159 | 7.209 | 7.118 | 7.209 | 47,288 | +0.05(+0.70%) |
Oct 15, 2019 | 7.058 | 7.159 | 6.996 | 7.159 | 77,451 | +0.12(+1.69%) |
Oct 14, 2019 | 7.071 | 7.071 | 6.989 | 7.040 | 47,163 | -0.03(-0.46%) |
Oct 11, 2019 | 7.152 | 7.152 | 6.901 | 7.072 | 168,152 | -0.05(-0.77%) |
Oct 10, 2019 | 7.140 | 7.178 | 7.027 | 7.127 | 109,223 | -0.04(-0.49%) |
Oct 09, 2019 | 7.187 | 7.200 | 7.082 | 7.163 | 57,696 | -0.01(-0.09%) |
Oct 08, 2019 | 7.175 | 7.175 | 7.125 | 7.169 | 40,118 | +0.00(+0.00%) |
Oct 07, 2019 | 7.187 | 7.187 | 7.088 | 7.169 | 51,993 | -0.01(-0.09%) |
Oct 04, 2019 | 7.156 | 7.236 | 7.069 | 7.175 | 46,923 | +0.02(+0.26%) |
Oct 03, 2019 | 7.063 | 7.212 | 7.019 | 7.156 | 54,757 | +0.09(+1.23%) |
Oct 02, 2019 | 7.194 | 7.194 | 7.069 | 7.069 | 130,110 | -0.07(-0.96%) |
Oct 01, 2019 | 7.187 | 7.200 | 7.125 | 7.138 | 41,120 | -0.04(-0.52%) |
Sep 30, 2019 | 7.225 | 7.243 | 7.100 | 7.175 | 78,698 | -0.04(-0.52%) |
Sep 27, 2019 | 7.175 | 7.237 | 7.169 | 7.212 | 43,388 | +0.04(+0.52%) |
Sep 26, 2019 | 7.237 | 7.237 | 7.172 | 7.175 | 17,543 | -0.01(-0.17%) |
Sep 25, 2019 | 7.194 | 7.212 | 7.144 | 7.187 | 53,729 | -0.04(-0.60%) |
Sep 24, 2019 | 7.187 | 7.299 | 7.169 | 7.231 | 43,740 | +0.04(+0.61%) |
Sep 23, 2019 | 7.187 | 7.221 | 7.181 | 7.187 | 28,229 | -0.02(-0.26%) |
Sep 20, 2019 | 7.131 | 7.251 | 7.131 | 7.206 | 27,479 | +0.05(+0.70%) |
Sep 19, 2019 | 7.119 | 7.198 | 7.119 | 7.156 | 51,934 | +0.00(+0.00%) |
Sep 18, 2019 | 7.150 | 7.172 | 7.094 | 7.156 | 42,507 | +0.01(+0.09%) |
Sep 17, 2019 | 7.113 | 7.196 | 7.113 | 7.150 | 20,149 | +0.02(+0.35%) |
Sep 16, 2019 | 7.250 | 7.256 | 7.094 | 7.125 | 106,558 | -0.11(-1.46%) |
Sep 13, 2019 | 7.250 | 7.250 | 7.144 | 7.231 | 38,245 | +0.04(+0.61%) |
Sep 12, 2019 | 7.131 | 7.221 | 7.131 | 7.187 | 48,077 | +0.00(+0.03%) |
Sep 11, 2019 | 7.099 | 7.185 | 7.062 | 7.185 | 58,449 | +0.09(+1.22%) |
Sep 10, 2019 | 7.092 | 7.136 | 7.037 | 7.099 | 84,168 | -0.04(-0.52%) |
Sep 09, 2019 | 7.179 | 7.222 | 7.099 | 7.136 | 46,247 | -0.04(-0.60%) |
Sep 06, 2019 | 7.185 | 7.252 | 7.160 | 7.179 | 11,664 | +0.06(+0.78%) |
Sep 05, 2019 | 7.173 | 7.253 | 7.123 | 7.123 | 52,930 | -0.03(-0.43%) |
Sep 04, 2019 | 7.037 | 7.154 | 7.012 | 7.154 | 75,541 | +0.09(+1.31%) |