Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.951 | 7.025 | 6.843 | 6.901 | 673,831 | -0.11(-1.53%) |
Oct 30, 2019 | 7.075 | 7.083 | 6.934 | 7.008 | 1,021,413 | -0.09(-1.28%) |
Oct 29, 2019 | 6.984 | 7.157 | 6.984 | 7.099 | 677,285 | +0.17(+2.51%) |
Oct 28, 2019 | 6.917 | 6.984 | 6.909 | 6.926 | 719,245 | +0.06(+0.84%) |
Oct 25, 2019 | 6.760 | 6.901 | 6.744 | 6.868 | 1,390,546 | +0.02(+0.36%) |
Oct 24, 2019 | 6.934 | 6.934 | 6.793 | 6.843 | 2,781,430 | -0.12(-1.66%) |
Oct 23, 2019 | 6.984 | 7.008 | 6.934 | 6.959 | 740,581 | -0.11(-1.52%) |
Oct 22, 2019 | 7.050 | 7.149 | 7.033 | 7.066 | 917,013 | -0.01(-0.12%) |
Oct 21, 2019 | 7.025 | 7.083 | 7.000 | 7.075 | 308,192 | +0.04(+0.59%) |
Oct 18, 2019 | 7.058 | 7.083 | 7.025 | 7.033 | 486,074 | +0.09(+1.31%) |
Oct 17, 2019 | 6.984 | 6.992 | 6.934 | 6.942 | 627,597 | -0.07(-0.94%) |
Oct 16, 2019 | 7.050 | 7.071 | 6.992 | 7.008 | 649,175 | -0.22(-3.09%) |
Oct 15, 2019 | 7.199 | 7.290 | 7.133 | 7.232 | 1,253,853 | +0.28(+4.05%) |
Oct 14, 2019 | 6.959 | 7.037 | 6.951 | 6.951 | 681,904 | -0.13(-1.87%) |
Oct 11, 2019 | 6.934 | 7.141 | 6.934 | 7.083 | 1,380,153 | +0.27(+4.01%) |
Oct 10, 2019 | 6.636 | 6.826 | 6.611 | 6.810 | 1,130,023 | +0.07(+1.11%) |
Oct 09, 2019 | 6.719 | 6.818 | 6.711 | 6.735 | 621,200 | +0.09(+1.37%) |
Oct 08, 2019 | 6.702 | 6.702 | 6.636 | 6.644 | 581,129 | -0.06(-0.86%) |
Oct 07, 2019 | 6.735 | 6.777 | 6.694 | 6.702 | 502,594 | -0.11(-1.58%) |
Oct 04, 2019 | 6.735 | 6.818 | 6.711 | 6.810 | 402,685 | -0.02(-0.24%) |
Oct 03, 2019 | 6.769 | 6.860 | 6.769 | 6.826 | 529,816 | -0.09(-1.32%) |
Oct 02, 2019 | 6.934 | 6.979 | 6.884 | 6.917 | 360,987 | -0.10(-1.42%) |
Oct 01, 2019 | 7.025 | 7.066 | 6.975 | 7.017 | 410,770 | -0.17(-2.30%) |
Sep 30, 2019 | 7.240 | 7.265 | 7.149 | 7.182 | 527,230 | -0.16(-2.14%) |
Sep 27, 2019 | 7.348 | 7.464 | 7.290 | 7.339 | 912,085 | -0.26(-3.38%) |
Sep 26, 2019 | 7.654 | 7.687 | 7.521 | 7.596 | 1,160,135 | +0.26(+3.61%) |
Sep 25, 2019 | 7.240 | 7.339 | 7.199 | 7.331 | 498,631 | +0.03(+0.45%) |
Sep 24, 2019 | 7.447 | 7.447 | 7.269 | 7.298 | 724,459 | -0.14(-1.89%) |
Sep 23, 2019 | 7.348 | 7.480 | 7.298 | 7.439 | 625,802 | +0.03(+0.45%) |
Sep 20, 2019 | 7.356 | 7.443 | 7.323 | 7.406 | 1,254,344 | +0.58(+8.48%) |
Sep 19, 2019 | 6.851 | 6.893 | 6.785 | 6.826 | 650,093 | -0.09(-1.32%) |
Sep 18, 2019 | 6.959 | 7.017 | 6.868 | 6.917 | 537,005 | +0.12(+1.70%) |
Sep 17, 2019 | 6.760 | 6.843 | 6.735 | 6.802 | 796,011 | -0.12(-1.79%) |
Sep 16, 2019 | 6.942 | 6.967 | 6.884 | 6.926 | 832,367 | -0.06(-0.83%) |
Sep 13, 2019 | 6.975 | 7.004 | 6.934 | 6.984 | 510,366 | +0.17(+2.55%) |
Sep 12, 2019 | 6.752 | 6.851 | 6.735 | 6.810 | 522,227 | -0.02(-0.36%) |
Sep 11, 2019 | 6.752 | 6.864 | 6.752 | 6.835 | 829,473 | +0.20(+2.99%) |
Sep 10, 2019 | 6.537 | 6.719 | 6.537 | 6.636 | 1,079,036 | +0.07(+1.01%) |
Sep 09, 2019 | 6.520 | 6.582 | 6.512 | 6.570 | 414,610 | +0.03(+0.51%) |
Sep 06, 2019 | 6.495 | 6.570 | 6.495 | 6.537 | 368,242 | +0.05(+0.77%) |
Sep 05, 2019 | 6.421 | 6.516 | 6.413 | 6.487 | 752,512 | +0.16(+2.48%) |
Sep 04, 2019 | 6.280 | 6.355 | 6.255 | 6.330 | 597,918 | +0.16(+2.55%) |
Sep 03, 2019 | 6.148 | 6.181 | 6.115 | 6.173 | 592,002 | -0.33(-5.09%) |
Aug 30, 2019 | 6.438 | 6.504 | 6.355 | 6.504 | 718,235 | +0.26(+4.11%) |
Aug 29, 2019 | 6.222 | 6.272 | 6.189 | 6.247 | 686,715 | +0.16(+2.58%) |
Aug 28, 2019 | 6.065 | 6.090 | 5.999 | 6.090 | 756,881 | -0.19(-3.03%) |
Aug 27, 2019 | 6.264 | 6.371 | 6.264 | 6.280 | 948,550 | +0.16(+2.57%) |
Aug 26, 2019 | 6.189 | 6.198 | 6.082 | 6.123 | 481,322 | -0.07(-1.20%) |
Aug 23, 2019 | 6.239 | 6.404 | 6.189 | 6.198 | 1,365,408 | +0.28(+4.76%) |
Aug 22, 2019 | 5.933 | 5.962 | 5.825 | 5.916 | 1,324,398 | -0.49(-7.62%) |
Aug 21, 2019 | 6.396 | 6.429 | 6.371 | 6.404 | 278,307 | -0.05(-0.77%) |
Aug 20, 2019 | 6.471 | 6.512 | 6.429 | 6.454 | 718,662 | -0.12(-1.76%) |
Aug 19, 2019 | 6.661 | 6.686 | 6.537 | 6.570 | 625,269 | -0.07(-1.00%) |
Aug 16, 2019 | 6.562 | 6.677 | 6.562 | 6.636 | 617,443 | +0.10(+1.52%) |
Aug 15, 2019 | 6.545 | 6.611 | 6.487 | 6.537 | 686,268 | +0.02(+0.25%) |
Aug 14, 2019 | 6.620 | 6.636 | 6.495 | 6.520 | 1,523,979 | -0.03(-0.51%) |
Aug 13, 2019 | 6.322 | 6.595 | 6.322 | 6.553 | 787,005 | +0.24(+3.80%) |
Aug 12, 2019 | 6.446 | 6.446 | 6.264 | 6.313 | 854,967 | -0.12(-1.80%) |
Aug 09, 2019 | 6.578 | 6.586 | 6.396 | 6.429 | 1,010,218 | -0.02(-0.38%) |
Aug 08, 2019 | 6.471 | 6.520 | 6.421 | 6.454 | 772,042 | +0.15(+2.36%) |
Aug 07, 2019 | 6.280 | 6.305 | 6.189 | 6.305 | 910,902 | -0.20(-3.05%) |
Aug 06, 2019 | 6.586 | 6.611 | 6.438 | 6.504 | 657,355 | +0.02(+0.38%) |
Aug 05, 2019 | 6.578 | 6.586 | 6.454 | 6.479 | 504,802 | -0.26(-3.93%) |
Aug 02, 2019 | 6.760 | 6.860 | 6.711 | 6.744 | 650,194 | -0.17(-2.40%) |