Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.490 | 7.520 | 7.490 | 7.520 | 341 | +0.06(+0.80%) |
Oct 30, 2019 | 7.460 | 7.460 | 7.460 | 7.460 | 531 | +0.00(+0.00%) |
Oct 29, 2019 | 7.460 | 7.460 | 7.460 | 7.460 | 479 | +0.00(+0.00%) |
Oct 28, 2019 | 7.508 | 7.520 | 7.400 | 7.460 | 1,888 | -0.00(-0.07%) |
Oct 25, 2019 | 7.465 | 7.465 | 7.465 | 7.465 | 500 | +0.06(+0.88%) |
Oct 24, 2019 | 7.473 | 7.620 | 7.310 | 7.400 | 9,938 | -0.10(-1.33%) |
Oct 23, 2019 | 7.441 | 7.500 | 7.441 | 7.500 | 2,209 | -0.10(-1.32%) |
Oct 22, 2019 | 7.415 | 7.670 | 7.362 | 7.600 | 55,449 | +0.07(+0.93%) |
Oct 21, 2019 | 7.420 | 7.550 | 7.420 | 7.530 | 4,264 | +0.14(+1.89%) |
Oct 18, 2019 | 7.390 | 7.390 | 7.360 | 7.390 | 4,000 | +0.06(+0.82%) |
Oct 17, 2019 | 7.330 | 7.330 | 7.330 | 7.330 | 808 | +0.12(+1.68%) |
Oct 16, 2019 | 7.350 | 7.350 | 7.160 | 7.209 | 5,977 | -0.09(-1.25%) |
Oct 15, 2019 | 7.050 | 7.300 | 7.050 | 7.300 | 1,775 | +0.24(+3.44%) |
Oct 14, 2019 | 7.088 | 7.088 | 7.058 | 7.058 | 866 | -0.07(-0.95%) |
Oct 11, 2019 | 7.230 | 7.230 | 7.125 | 7.125 | 1,300 | +0.12(+1.64%) |
Oct 10, 2019 | 7.100 | 7.260 | 6.934 | 7.010 | 19,488 | +0.05(+0.79%) |
Oct 09, 2019 | 7.000 | 7.000 | 6.920 | 6.955 | 1,821 | +0.12(+1.68%) |
Oct 08, 2019 | 6.830 | 7.030 | 6.830 | 6.840 | 6,958 | +0.00(+0.07%) |
Oct 07, 2019 | 6.940 | 6.940 | 6.835 | 6.835 | 1,276 | -0.01(-0.21%) |
Oct 04, 2019 | 6.935 | 6.935 | 6.850 | 6.850 | 3,300 | +0.01(+0.15%) |
Oct 03, 2019 | 6.980 | 7.000 | 6.800 | 6.840 | 55,920 | -0.20(-2.84%) |
Oct 02, 2019 | 6.830 | 7.040 | 6.830 | 7.040 | 1,915 | +0.14(+2.03%) |
Oct 01, 2019 | 7.040 | 7.050 | 6.900 | 6.900 | 162,200 | -0.10(-1.43%) |
Sep 30, 2019 | 6.700 | 7.000 | 6.700 | 7.000 | 16,437 | -0.03(-0.43%) |
Sep 27, 2019 | 6.800 | 7.030 | 6.800 | 7.030 | 2,300 | +0.26(+3.84%) |
Sep 26, 2019 | 6.840 | 6.840 | 6.770 | 6.770 | 456 | -0.23(-3.29%) |
Sep 25, 2019 | 6.830 | 7.010 | 6.830 | 7.000 | 7,594 | +0.17(+2.41%) |
Sep 24, 2019 | 6.820 | 6.965 | 6.820 | 6.835 | 752 | -0.11(-1.57%) |
Sep 23, 2019 | 6.895 | 6.944 | 6.800 | 6.944 | 599 | -0.01(-0.09%) |
Sep 20, 2019 | 6.888 | 6.950 | 6.888 | 6.950 | 89,100 | +0.10(+1.52%) |
Sep 19, 2019 | 6.840 | 6.950 | 6.833 | 6.846 | 5,155 | -0.05(-0.78%) |
Sep 18, 2019 | 6.860 | 6.900 | 6.860 | 6.900 | 2,851 | -0.01(-0.09%) |
Sep 17, 2019 | 6.906 | 6.906 | 6.906 | 6.906 | 240 | +0.22(+3.23%) |
Sep 16, 2019 | 6.690 | 6.690 | 6.690 | 6.690 | 8,749 | -0.09(-1.40%) |
Sep 13, 2019 | 6.650 | 6.813 | 6.650 | 6.785 | 1,700 | +0.13(+2.03%) |
Sep 12, 2019 | 6.810 | 6.810 | 6.550 | 6.650 | 4,676 | +0.13(+1.99%) |
Sep 11, 2019 | 6.520 | 6.520 | 6.520 | 6.520 | 166 | -0.20(-2.90%) |
Sep 10, 2019 | 6.700 | 6.715 | 6.700 | 6.715 | 1,702 | -0.17(-2.40%) |
Sep 09, 2019 | 6.830 | 6.880 | 6.830 | 6.880 | 3,458 | +0.08(+1.18%) |
Sep 06, 2019 | 6.685 | 6.800 | 6.685 | 6.800 | 21,400 | +0.15(+2.26%) |
Sep 05, 2019 | 6.650 | 6.650 | 6.650 | 6.650 | 788 | +0.21(+3.26%) |
Sep 04, 2019 | 6.390 | 6.460 | 6.390 | 6.440 | 14,747 | -0.17(-2.57%) |
Sep 03, 2019 | 6.610 | 6.610 | 6.610 | 6.610 | 167 | +0.12(+1.79%) |
Aug 30, 2019 | 6.570 | 6.570 | 6.494 | 6.494 | 8,700 | -0.06(-0.90%) |
Aug 29, 2019 | 6.580 | 6.610 | 6.490 | 6.553 | 14,672 | +0.05(+0.82%) |
Aug 28, 2019 | 6.584 | 6.590 | 6.450 | 6.500 | 15,099 | -0.09(-1.37%) |
Aug 27, 2019 | 6.520 | 6.590 | 6.520 | 6.590 | 9,013 | +0.04(+0.53%) |
Aug 26, 2019 | 6.527 | 6.555 | 6.527 | 6.555 | 453 | -0.10(-1.50%) |
Aug 23, 2019 | 6.710 | 6.710 | 6.655 | 6.655 | 4,800 | +0.06(+0.83%) |
Aug 22, 2019 | 6.710 | 6.760 | 6.555 | 6.600 | 9,996 | +0.09(+1.38%) |
Aug 21, 2019 | 6.430 | 6.620 | 6.430 | 6.510 | 13,520 | -0.03(-0.46%) |
Aug 20, 2019 | 6.690 | 6.700 | 6.535 | 6.540 | 8,438 | -0.13(-1.95%) |
Aug 19, 2019 | 6.590 | 6.790 | 6.590 | 6.670 | 5,060 | +0.28(+4.38%) |
Aug 16, 2019 | 6.410 | 6.660 | 6.390 | 6.390 | 6,300 | -0.16(-2.44%) |
Aug 15, 2019 | 6.410 | 6.590 | 6.410 | 6.550 | 12,100 | +0.14(+2.18%) |
Aug 14, 2019 | 6.650 | 6.650 | 6.410 | 6.410 | 7,629 | -0.26(-3.97%) |
Aug 13, 2019 | 6.650 | 6.774 | 6.650 | 6.675 | 7,911 | -0.21(-3.12%) |
Aug 12, 2019 | 6.770 | 6.920 | 6.770 | 6.890 | 5,771 | +0.15(+2.23%) |
Aug 09, 2019 | 6.730 | 6.800 | 6.730 | 6.740 | 4,100 | +0.01(+0.15%) |
Aug 08, 2019 | 6.820 | 6.883 | 6.700 | 6.730 | 4,516 | -0.08(-1.17%) |
Aug 07, 2019 | 6.750 | 6.900 | 6.750 | 6.810 | 19,585 | -0.04(-0.51%) |
Aug 06, 2019 | 6.990 | 6.990 | 6.650 | 6.845 | 11,049 | +0.08(+1.11%) |
Aug 05, 2019 | 6.900 | 7.010 | 6.770 | 6.770 | 15,552 | -0.09(-1.31%) |
Aug 02, 2019 | 6.860 | 6.860 | 6.860 | 144 | +0.00(+0.00%) |