Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.916 | 6.916 | 6.859 | 6.868 | 2,947,028 | -0.14(-2.04%) |
Nov 27, 2019 | 7.002 | 7.021 | 6.982 | 7.011 | 3,009,804 | +0.07(+0.96%) |
Nov 26, 2019 | 6.963 | 6.973 | 6.925 | 6.944 | 3,337,101 | -0.09(-1.22%) |
Nov 25, 2019 | 7.011 | 7.040 | 6.973 | 7.030 | 3,768,168 | +0.02(+0.27%) |
Nov 22, 2019 | 7.021 | 7.078 | 6.992 | 7.011 | 3,315,183 | -0.02(-0.27%) |
Nov 21, 2019 | 7.021 | 7.059 | 6.973 | 7.030 | 4,214,663 | +0.08(+1.10%) |
Nov 20, 2019 | 6.925 | 6.973 | 6.878 | 6.954 | 5,558,593 | -0.05(-0.68%) |
Nov 19, 2019 | 7.011 | 7.040 | 6.926 | 7.002 | 4,812,597 | +0.00(+0.00%) |
Nov 18, 2019 | 6.916 | 7.002 | 6.887 | 7.002 | 2,118,427 | +0.04(+0.55%) |
Nov 15, 2019 | 6.954 | 6.982 | 6.906 | 6.963 | 3,724,699 | +0.10(+1.39%) |
Nov 14, 2019 | 6.944 | 6.963 | 6.821 | 6.868 | 4,486,653 | -0.07(-0.96%) |
Nov 13, 2019 | 7.011 | 7.040 | 6.916 | 6.935 | 6,088,835 | -0.33(-4.59%) |
Nov 12, 2019 | 7.259 | 7.316 | 7.230 | 7.268 | 3,371,651 | +0.02(+0.26%) |
Nov 11, 2019 | 7.173 | 7.268 | 7.154 | 7.249 | 3,107,040 | -0.02(-0.26%) |
Nov 08, 2019 | 7.287 | 7.324 | 7.249 | 7.268 | 6,030,211 | -0.12(-1.68%) |
Nov 07, 2019 | 7.430 | 7.468 | 7.383 | 7.392 | 5,577,667 | +0.10(+1.44%) |
Nov 06, 2019 | 7.316 | 7.354 | 7.240 | 7.287 | 4,691,377 | +0.04(+0.53%) |
Nov 05, 2019 | 7.335 | 7.354 | 7.249 | 7.249 | 5,966,072 | -0.05(-0.65%) |
Nov 04, 2019 | 7.268 | 7.316 | 7.221 | 7.297 | 5,477,867 | +0.26(+3.65%) |
Nov 01, 2019 | 6.982 | 7.059 | 6.982 | 7.040 | 4,100,518 | +0.13(+1.93%) |
Oct 31, 2019 | 6.982 | 6.992 | 6.849 | 6.906 | 5,505,986 | -0.10(-1.49%) |
Oct 30, 2019 | 7.144 | 7.154 | 6.963 | 7.011 | 20,177,272 | -0.59(-7.77%) |
Oct 29, 2019 | 7.668 | 7.673 | 7.592 | 7.602 | 4,198,614 | -0.07(-0.87%) |
Oct 28, 2019 | 7.640 | 7.668 | 7.616 | 7.668 | 5,806,798 | +0.08(+1.00%) |
Oct 25, 2019 | 7.516 | 7.592 | 7.506 | 7.592 | 3,133,677 | +0.07(+0.89%) |
Oct 24, 2019 | 7.630 | 7.668 | 7.421 | 7.525 | 6,041,191 | -0.09(-1.13%) |
Oct 23, 2019 | 7.583 | 7.621 | 7.535 | 7.611 | 3,724,327 | +0.08(+1.01%) |
Oct 22, 2019 | 7.659 | 7.668 | 7.516 | 7.535 | 10,746,855 | -0.16(-2.10%) |
Oct 21, 2019 | 7.764 | 7.773 | 7.678 | 7.697 | 5,998,817 | +0.15(+2.02%) |
Oct 18, 2019 | 7.564 | 7.583 | 7.478 | 7.544 | 5,285,502 | +0.02(+0.25%) |
Oct 17, 2019 | 7.583 | 7.640 | 7.525 | 7.525 | 5,742,271 | +0.06(+0.77%) |
Oct 16, 2019 | 7.525 | 7.573 | 7.468 | 7.468 | 5,441,918 | +0.06(+0.77%) |
Oct 15, 2019 | 7.240 | 7.449 | 7.211 | 7.411 | 6,058,130 | +0.22(+3.05%) |
Oct 14, 2019 | 7.183 | 7.221 | 7.154 | 7.192 | 3,566,783 | +0.09(+1.21%) |
Oct 11, 2019 | 7.059 | 7.192 | 7.059 | 7.106 | 6,901,838 | +0.31(+4.63%) |
Oct 10, 2019 | 6.725 | 6.830 | 6.706 | 6.792 | 5,910,970 | +0.18(+2.74%) |
Oct 09, 2019 | 6.601 | 6.640 | 6.554 | 6.611 | 4,537,089 | +0.02(+0.29%) |
Oct 08, 2019 | 6.611 | 6.654 | 6.544 | 6.592 | 7,258,882 | -0.16(-2.40%) |
Oct 07, 2019 | 6.706 | 6.807 | 6.678 | 6.754 | 4,256,584 | -0.10(-1.39%) |
Oct 04, 2019 | 6.782 | 6.859 | 6.706 | 6.849 | 3,445,565 | +0.04(+0.56%) |
Oct 03, 2019 | 6.801 | 6.859 | 6.687 | 6.811 | 5,796,006 | -0.04(-0.56%) |
Oct 02, 2019 | 6.906 | 6.982 | 6.811 | 6.849 | 5,751,231 | -0.06(-0.83%) |
Oct 01, 2019 | 7.087 | 7.116 | 6.873 | 6.906 | 6,547,357 | -0.24(-3.33%) |
Sep 30, 2019 | 7.173 | 7.173 | 7.087 | 7.144 | 3,660,539 | -0.06(-0.79%) |
Sep 27, 2019 | 7.183 | 7.240 | 7.135 | 7.202 | 4,013,912 | +0.13(+1.89%) |
Sep 26, 2019 | 7.125 | 7.163 | 7.040 | 7.068 | 3,340,527 | -0.15(-2.11%) |
Sep 25, 2019 | 7.078 | 7.259 | 7.068 | 7.221 | 5,468,196 | +0.00(+0.00%) |
Sep 24, 2019 | 7.383 | 7.392 | 7.183 | 7.221 | 6,768,841 | -0.20(-2.70%) |
Sep 23, 2019 | 7.411 | 7.449 | 7.325 | 7.421 | 8,777,349 | -0.19(-2.50%) |
Sep 20, 2019 | 7.706 | 7.730 | 7.602 | 7.611 | 4,151,852 | -0.08(-0.99%) |
Sep 19, 2019 | 7.745 | 7.771 | 7.678 | 7.687 | 3,499,529 | +0.01(+0.12%) |
Sep 18, 2019 | 7.697 | 7.716 | 7.583 | 7.678 | 4,920,459 | -0.12(-1.59%) |
Sep 17, 2019 | 7.678 | 7.826 | 7.611 | 7.802 | 6,052,587 | -0.04(-0.49%) |
Sep 16, 2019 | 7.897 | 7.926 | 7.821 | 7.840 | 9,919,773 | -0.21(-2.60%) |
Sep 13, 2019 | 8.078 | 8.126 | 8.002 | 8.049 | 7,284,375 | +0.12(+1.56%) |
Sep 12, 2019 | 7.764 | 7.954 | 7.706 | 7.926 | 10,738,310 | +0.03(+0.36%) |
Sep 11, 2019 | 7.811 | 7.897 | 7.754 | 7.897 | 8,480,193 | -0.01(-0.12%) |
Sep 10, 2019 | 7.859 | 7.926 | 7.821 | 7.906 | 7,068,944 | +0.16(+2.09%) |
Sep 09, 2019 | 7.630 | 7.792 | 7.611 | 7.745 | 7,061,107 | +0.27(+3.57%) |
Sep 06, 2019 | 7.449 | 7.506 | 7.411 | 7.478 | 3,653,630 | +0.03(+0.38%) |
Sep 05, 2019 | 7.373 | 7.478 | 7.349 | 7.449 | 8,991,932 | +0.32(+4.55%) |
Sep 04, 2019 | 7.106 | 7.130 | 7.035 | 7.125 | 4,102,454 | +0.17(+2.47%) |