Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.232 | 7.241 | 7.038 | 7.117 | 170,044 | -0.18(-2.53%) |
Nov 27, 2019 | 7.214 | 7.337 | 7.183 | 7.302 | 214,601 | +0.08(+1.10%) |
Nov 26, 2019 | 7.293 | 7.346 | 7.205 | 7.223 | 141,140 | -0.07(-0.96%) |
Nov 25, 2019 | 7.293 | 7.372 | 7.232 | 7.293 | 123,469 | +0.00(+0.00%) |
Nov 22, 2019 | 7.320 | 7.399 | 7.258 | 7.293 | 144,696 | -0.03(-0.36%) |
Nov 21, 2019 | 7.346 | 7.460 | 7.293 | 7.320 | 141,960 | -0.03(-0.36%) |
Nov 20, 2019 | 7.302 | 7.390 | 7.302 | 7.346 | 142,893 | +0.03(+0.36%) |
Nov 19, 2019 | 7.346 | 7.372 | 7.258 | 7.320 | 108,466 | -0.01(-0.12%) |
Nov 18, 2019 | 7.258 | 7.381 | 7.258 | 7.328 | 82,592 | +0.02(+0.24%) |
Nov 15, 2019 | 7.117 | 7.320 | 7.117 | 7.311 | 167,202 | +0.17(+2.40%) |
Nov 14, 2019 | 7.087 | 7.288 | 7.087 | 7.139 | 210,633 | +0.01(+0.12%) |
Nov 13, 2019 | 6.826 | 7.166 | 6.764 | 7.131 | 198,289 | +0.19(+2.76%) |
Nov 12, 2019 | 6.948 | 7.104 | 6.887 | 6.939 | 276,189 | +0.05(+0.76%) |
Nov 11, 2019 | 6.407 | 7.096 | 6.346 | 6.887 | 487,766 | +0.61(+9.72%) |
Nov 08, 2019 | 6.119 | 6.387 | 5.971 | 6.276 | 331,875 | +0.32(+5.42%) |
Nov 07, 2019 | 6.311 | 6.311 | 5.945 | 5.954 | 179,413 | -0.28(-4.48%) |
Nov 06, 2019 | 6.119 | 6.320 | 6.119 | 6.233 | 112,806 | +0.10(+1.71%) |
Nov 05, 2019 | 6.364 | 6.390 | 6.119 | 6.128 | 169,028 | -0.23(-3.57%) |
Nov 04, 2019 | 6.459 | 6.520 | 6.324 | 6.355 | 221,869 | -0.10(-1.49%) |
Nov 01, 2019 | 6.503 | 6.608 | 6.433 | 6.451 | 229,203 | -0.04(-0.67%) |
Oct 31, 2019 | 6.686 | 6.738 | 6.467 | 6.494 | 158,095 | -0.19(-2.87%) |
Oct 30, 2019 | 6.616 | 6.738 | 6.616 | 6.686 | 121,915 | +0.10(+1.59%) |
Oct 29, 2019 | 6.581 | 6.616 | 6.547 | 6.581 | 156,040 | +0.01(+0.13%) |
Oct 28, 2019 | 6.494 | 6.590 | 6.494 | 6.573 | 114,938 | +0.10(+1.48%) |
Oct 25, 2019 | 6.599 | 6.669 | 6.468 | 6.477 | 84,660 | -0.12(-1.85%) |
Oct 24, 2019 | 6.695 | 6.695 | 6.520 | 6.599 | 123,779 | -0.04(-0.66%) |
Oct 23, 2019 | 6.669 | 6.747 | 6.625 | 6.642 | 124,961 | +0.00(+0.00%) |
Oct 22, 2019 | 6.529 | 6.795 | 6.529 | 6.642 | 134,656 | +0.11(+1.74%) |
Oct 21, 2019 | 6.520 | 6.660 | 6.451 | 6.529 | 185,026 | +0.05(+0.81%) |
Oct 18, 2019 | 6.381 | 6.538 | 6.329 | 6.477 | 204,310 | +0.05(+0.81%) |
Oct 17, 2019 | 6.503 | 6.503 | 6.329 | 6.425 | 146,840 | -0.05(-0.81%) |
Oct 16, 2019 | 6.416 | 6.529 | 6.407 | 6.477 | 117,644 | +0.03(+0.41%) |
Oct 15, 2019 | 6.581 | 6.651 | 6.425 | 6.451 | 134,554 | -0.15(-2.25%) |
Oct 14, 2019 | 6.398 | 6.660 | 6.346 | 6.599 | 200,523 | +0.22(+3.42%) |
Oct 11, 2019 | 6.616 | 6.686 | 6.372 | 6.381 | 321,091 | -0.20(-3.05%) |
Oct 10, 2019 | 6.695 | 6.721 | 6.503 | 6.581 | 166,169 | -0.11(-1.69%) |
Oct 09, 2019 | 6.686 | 6.817 | 6.651 | 6.695 | 185,797 | +0.04(+0.66%) |
Oct 08, 2019 | 6.494 | 6.738 | 6.494 | 6.651 | 112,270 | +0.08(+1.19%) |
Oct 07, 2019 | 6.486 | 6.660 | 6.451 | 6.573 | 146,876 | +0.05(+0.80%) |
Oct 04, 2019 | 6.468 | 6.573 | 6.320 | 6.520 | 392,216 | +0.05(+0.81%) |
Oct 03, 2019 | 6.616 | 6.651 | 6.276 | 6.468 | 218,030 | -0.15(-2.24%) |
Oct 02, 2019 | 6.477 | 6.625 | 6.433 | 6.616 | 203,704 | +0.17(+2.71%) |
Oct 01, 2019 | 6.529 | 6.616 | 6.433 | 6.442 | 136,607 | -0.06(-0.94%) |
Sep 30, 2019 | 6.329 | 6.547 | 6.276 | 6.503 | 311,142 | +0.18(+2.90%) |
Sep 27, 2019 | 6.477 | 6.539 | 6.302 | 6.320 | 178,499 | -0.21(-3.20%) |
Sep 26, 2019 | 6.398 | 6.616 | 6.320 | 6.529 | 168,452 | +0.15(+2.32%) |
Sep 25, 2019 | 6.573 | 6.625 | 6.298 | 6.381 | 154,244 | -0.19(-2.92%) |
Sep 24, 2019 | 6.669 | 6.669 | 6.500 | 6.573 | 261,614 | -0.05(-0.79%) |
Sep 23, 2019 | 6.529 | 6.669 | 6.468 | 6.625 | 65,604 | +0.07(+1.06%) |
Sep 20, 2019 | 6.520 | 6.595 | 6.403 | 6.555 | 180,219 | +0.02(+0.27%) |
Sep 19, 2019 | 6.477 | 6.634 | 6.468 | 6.538 | 134,619 | +0.06(+0.94%) |
Sep 18, 2019 | 6.625 | 6.634 | 6.394 | 6.477 | 170,884 | -0.15(-2.24%) |
Sep 17, 2019 | 6.703 | 6.738 | 6.512 | 6.625 | 116,967 | -0.05(-0.78%) |
Sep 16, 2019 | 6.442 | 6.751 | 6.407 | 6.677 | 402,205 | +0.23(+3.51%) |
Sep 13, 2019 | 6.486 | 6.608 | 6.425 | 6.451 | 137,659 | -0.02(-0.27%) |
Sep 12, 2019 | 6.442 | 6.625 | 6.381 | 6.468 | 237,711 | +0.03(+0.54%) |
Sep 11, 2019 | 6.146 | 6.468 | 6.119 | 6.433 | 243,564 | +0.24(+3.94%) |
Sep 10, 2019 | 5.963 | 6.320 | 5.963 | 6.189 | 224,915 | +0.21(+3.50%) |
Sep 09, 2019 | 6.154 | 6.207 | 5.928 | 5.980 | 456,936 | -0.22(-3.52%) |
Sep 06, 2019 | 6.241 | 6.302 | 6.198 | 6.198 | 221,173 | -0.02(-0.28%) |
Sep 05, 2019 | 6.285 | 6.512 | 6.198 | 6.215 | 243,819 | -0.07(-1.11%) |
Sep 04, 2019 | 6.180 | 6.330 | 6.137 | 6.285 | 144,240 | +0.16(+2.56%) |