Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.263 | 7.337 | 7.178 | 7.235 | 4,737 | -0.09(-1.27%) |
Nov 27, 2019 | 7.411 | 7.430 | 7.300 | 7.328 | 35,533 | -0.16(-2.11%) |
Nov 26, 2019 | 6.993 | 7.541 | 6.835 | 7.485 | 139,339 | +0.45(+6.33%) |
Nov 25, 2019 | 6.993 | 7.058 | 6.854 | 7.040 | 16,080 | +0.09(+1.34%) |
Nov 22, 2019 | 7.216 | 7.216 | 6.900 | 6.947 | 21,212 | -0.21(-2.98%) |
Nov 21, 2019 | 7.281 | 7.328 | 7.106 | 7.160 | 22,409 | -0.16(-2.16%) |
Nov 20, 2019 | 7.309 | 7.355 | 6.547 | 7.318 | 56,485 | -0.01(-0.13%) |
Nov 19, 2019 | 7.179 | 7.355 | 7.119 | 7.328 | 45,457 | +0.15(+2.07%) |
Nov 18, 2019 | 7.030 | 7.207 | 6.928 | 7.179 | 48,061 | +0.10(+1.44%) |
Nov 15, 2019 | 7.430 | 7.430 | 7.077 | 7.077 | 30,149 | -0.32(-4.27%) |
Nov 14, 2019 | 7.335 | 7.439 | 7.335 | 7.393 | 122,077 | +0.09(+1.27%) |
Nov 13, 2019 | 7.309 | 7.346 | 7.226 | 7.300 | 83,018 | -0.03(-0.38%) |
Nov 12, 2019 | 7.254 | 7.374 | 7.199 | 7.328 | 99,189 | +0.08(+1.15%) |
Nov 11, 2019 | 7.115 | 7.254 | 7.085 | 7.245 | 95,401 | +0.15(+2.08%) |
Nov 08, 2019 | 6.857 | 7.125 | 6.823 | 7.097 | 296,947 | +0.25(+3.64%) |
Nov 07, 2019 | 6.736 | 6.894 | 6.664 | 6.847 | 74,137 | +0.11(+1.65%) |
Nov 06, 2019 | 6.690 | 6.829 | 6.690 | 6.736 | 19,823 | -0.03(-0.41%) |
Nov 05, 2019 | 6.746 | 6.783 | 6.690 | 6.764 | 20,346 | +0.06(+0.83%) |
Nov 04, 2019 | 6.857 | 6.857 | 6.709 | 6.709 | 12,850 | -0.14(-2.02%) |
Nov 01, 2019 | 6.792 | 6.847 | 6.773 | 6.847 | 21,859 | +0.06(+0.82%) |
Oct 31, 2019 | 6.644 | 6.792 | 6.644 | 6.792 | 24,404 | +0.05(+0.69%) |
Oct 30, 2019 | 6.699 | 6.755 | 6.616 | 6.746 | 19,306 | +0.02(+0.27%) |
Oct 29, 2019 | 6.699 | 6.773 | 6.626 | 6.727 | 17,382 | -0.04(-0.55%) |
Oct 28, 2019 | 6.690 | 6.792 | 6.616 | 6.764 | 23,411 | +0.01(+0.14%) |
Oct 25, 2019 | 6.820 | 6.894 | 6.753 | 6.755 | 9,955 | -0.12(-1.75%) |
Oct 24, 2019 | 6.746 | 6.931 | 6.718 | 6.875 | 187,322 | +0.06(+0.81%) |
Oct 23, 2019 | 6.866 | 6.875 | 6.755 | 6.820 | 11,144 | -0.01(-0.14%) |
Oct 22, 2019 | 6.838 | 6.884 | 6.765 | 6.829 | 7,728 | -0.05(-0.67%) |
Oct 21, 2019 | 6.764 | 6.875 | 6.751 | 6.875 | 37,275 | +0.13(+1.92%) |
Oct 18, 2019 | 6.718 | 6.810 | 6.626 | 6.746 | 14,933 | -0.02(-0.27%) |
Oct 17, 2019 | 6.690 | 6.810 | 6.607 | 6.764 | 25,084 | +0.05(+0.69%) |
Oct 16, 2019 | 6.746 | 6.746 | 6.653 | 6.718 | 16,259 | -0.08(-1.22%) |
Oct 15, 2019 | 6.653 | 6.801 | 6.612 | 6.801 | 15,298 | +0.15(+2.22%) |
Oct 14, 2019 | 6.672 | 6.681 | 6.533 | 6.653 | 9,475 | -0.01(-0.14%) |
Oct 11, 2019 | 6.875 | 6.875 | 6.663 | 6.663 | 27,054 | -0.12(-1.77%) |
Oct 10, 2019 | 6.875 | 6.909 | 6.644 | 6.783 | 27,110 | -0.04(-0.54%) |
Oct 09, 2019 | 6.663 | 6.875 | 6.519 | 6.820 | 28,146 | +0.24(+3.65%) |
Oct 08, 2019 | 6.653 | 6.713 | 6.552 | 6.579 | 7,808 | -0.15(-2.20%) |
Oct 07, 2019 | 6.663 | 6.792 | 6.607 | 6.727 | 24,882 | +0.07(+1.11%) |
Oct 04, 2019 | 6.570 | 6.709 | 6.478 | 6.653 | 17,855 | +0.02(+0.28%) |
Oct 03, 2019 | 6.626 | 6.672 | 6.589 | 6.635 | 10,166 | -0.04(-0.55%) |
Oct 02, 2019 | 6.635 | 6.681 | 6.598 | 6.672 | 21,568 | +0.05(+0.70%) |
Oct 01, 2019 | 6.792 | 6.792 | 6.626 | 6.626 | 22,438 | -0.10(-1.51%) |
Sep 30, 2019 | 6.626 | 6.801 | 6.626 | 6.727 | 52,132 | +0.06(+0.97%) |
Sep 27, 2019 | 6.736 | 6.746 | 6.635 | 6.663 | 42,096 | -0.02(-0.28%) |
Sep 26, 2019 | 6.884 | 6.897 | 6.672 | 6.681 | 49,622 | -0.16(-2.30%) |
Sep 25, 2019 | 6.829 | 6.912 | 6.764 | 6.838 | 16,862 | +0.08(+1.23%) |
Sep 24, 2019 | 6.921 | 6.989 | 6.718 | 6.755 | 47,304 | -0.16(-2.27%) |
Sep 23, 2019 | 6.746 | 6.931 | 6.746 | 6.912 | 60,682 | +0.25(+3.74%) |
Sep 20, 2019 | 6.672 | 6.727 | 6.515 | 6.663 | 108,541 | +0.23(+3.59%) |
Sep 19, 2019 | 6.764 | 6.810 | 6.395 | 6.432 | 39,557 | -0.34(-5.05%) |
Sep 18, 2019 | 6.847 | 6.878 | 6.773 | 6.773 | 28,095 | -0.07(-1.08%) |
Sep 17, 2019 | 6.903 | 6.921 | 6.810 | 6.847 | 35,222 | -0.01(-0.13%) |
Sep 16, 2019 | 6.644 | 6.931 | 6.644 | 6.857 | 42,481 | +0.25(+3.78%) |
Sep 13, 2019 | 6.570 | 6.949 | 6.570 | 6.607 | 47,182 | +0.11(+1.71%) |
Sep 12, 2019 | 6.958 | 6.986 | 6.487 | 6.496 | 62,401 | -0.46(-6.64%) |
Sep 11, 2019 | 7.115 | 7.208 | 6.792 | 6.958 | 72,379 | -0.07(-1.05%) |
Sep 10, 2019 | 6.690 | 7.069 | 6.494 | 7.032 | 91,209 | +0.34(+5.11%) |
Sep 09, 2019 | 6.459 | 6.699 | 6.445 | 6.690 | 94,776 | +0.27(+4.17%) |
Sep 06, 2019 | 6.459 | 6.459 | 6.413 | 6.422 | 8,873 | -0.04(-0.57%) |
Sep 05, 2019 | 6.367 | 6.468 | 6.330 | 6.459 | 25,941 | +0.13(+2.04%) |
Sep 04, 2019 | 6.385 | 6.385 | 6.284 | 6.330 | 16,776 | +0.01(+0.15%) |