Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.100 | 7.100 | 6.840 | 6.846 | 931 | -0.30(-4.17%) |
Oct 30, 2019 | 6.860 | 7.143 | 6.860 | 7.143 | 1,818 | +0.35(+5.21%) |
Oct 29, 2019 | 6.790 | 6.790 | 6.790 | 6.790 | 1,698 | +0.04(+0.59%) |
Oct 28, 2019 | 6.750 | 6.750 | 6.750 | 6.750 | 972 | +0.07(+0.99%) |
Oct 25, 2019 | 6.700 | 6.700 | 6.684 | 6.684 | 900 | +0.02(+0.33%) |
Oct 24, 2019 | 6.801 | 6.801 | 6.662 | 6.662 | 803 | -0.04(-0.57%) |
Oct 23, 2019 | 6.700 | 6.700 | 6.700 | 6.700 | 396 | +0.13(+1.98%) |
Oct 22, 2019 | 6.700 | 6.700 | 6.570 | 6.570 | 525 | +0.03(+0.40%) |
Oct 21, 2019 | 6.542 | 6.544 | 6.542 | 6.544 | 945 | -0.02(-0.29%) |
Oct 17, 2019 | 6.563 | 6.563 | 6.563 | 0 | -0.13(-1.90%) | |
Oct 16, 2019 | 6.640 | 6.690 | 6.593 | 6.690 | 1,428 | +0.05(+0.75%) |
Oct 15, 2019 | 6.640 | 6.640 | 6.640 | 6.640 | 287 | -0.10(-1.48%) |
Oct 14, 2019 | 6.720 | 6.750 | 6.643 | 6.740 | 5,151 | +0.12(+1.81%) |
Oct 11, 2019 | 6.600 | 6.620 | 6.570 | 6.620 | 3,100 | +0.03(+0.46%) |
Oct 10, 2019 | 6.590 | 6.590 | 6.590 | 6.590 | 194 | -0.27(-3.94%) |
Oct 09, 2019 | 6.860 | 6.860 | 6.860 | 6.860 | 216 | +0.00(+0.00%) |
Oct 08, 2019 | 6.860 | 6.860 | 6.860 | 131 | +0.00(+0.00%) | |
Oct 07, 2019 | 6.860 | 6.860 | 6.860 | 6.860 | 304 | +0.29(+4.46%) |
Oct 04, 2019 | 6.567 | 6.567 | 6.567 | 6.567 | 600 | +0.06(+0.88%) |
Oct 03, 2019 | 6.770 | 6.777 | 6.510 | 6.510 | 4,672 | -0.29(-4.26%) |
Oct 02, 2019 | 6.905 | 6.905 | 6.760 | 6.800 | 2,510 | -0.20(-2.86%) |
Oct 01, 2019 | 7.000 | 7.000 | 6.810 | 7.000 | 1,160 | +0.00(+0.00%) |
Sep 30, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 269 | -0.03(-0.43%) |
Sep 27, 2019 | 7.030 | 7.030 | 7.030 | 441 | +0.00(+0.00%) | |
Sep 26, 2019 | 7.030 | 7.030 | 7.030 | 7.030 | 384 | +0.33(+4.93%) |
Sep 25, 2019 | 6.914 | 6.914 | 6.700 | 6.700 | 357 | -0.19(-2.76%) |
Sep 24, 2019 | 6.835 | 6.890 | 6.835 | 6.890 | 879 | +0.08(+1.17%) |
Sep 23, 2019 | 7.040 | 7.050 | 6.781 | 6.810 | 1,408 | -0.18(-2.58%) |
Sep 20, 2019 | 6.760 | 6.990 | 6.760 | 6.990 | 10,000 | +0.10(+1.45%) |
Sep 19, 2019 | 6.760 | 6.910 | 6.760 | 6.890 | 2,802 | +0.10(+1.47%) |
Sep 18, 2019 | 6.760 | 6.840 | 6.760 | 6.790 | 1,294 | +0.02(+0.30%) |
Sep 17, 2019 | 6.797 | 6.797 | 6.760 | 6.770 | 1,221 | -0.13(-1.88%) |
Sep 16, 2019 | 6.910 | 6.960 | 6.870 | 6.900 | 3,259 | -0.09(-1.29%) |
Sep 13, 2019 | 6.990 | 6.990 | 6.990 | 6.990 | 500 | +0.00(+0.00%) |
Sep 12, 2019 | 7.010 | 7.030 | 6.990 | 6.990 | 793 | -0.12(-1.62%) |
Sep 11, 2019 | 7.012 | 7.105 | 7.010 | 7.105 | 2,166 | +0.09(+1.21%) |
Sep 10, 2019 | 7.000 | 7.100 | 7.000 | 7.020 | 1,716 | -0.04(-0.57%) |
Sep 09, 2019 | 7.060 | 7.060 | 7.060 | 7.060 | 446 | +0.03(+0.50%) |
Sep 06, 2019 | 7.050 | 7.050 | 7.000 | 7.025 | 4,200 | -0.05(-0.64%) |
Sep 05, 2019 | 6.960 | 7.070 | 6.960 | 7.070 | 2,170 | +0.12(+1.66%) |
Sep 04, 2019 | 6.835 | 7.000 | 6.835 | 6.955 | 2,842 | +0.13(+1.98%) |
Sep 03, 2019 | 7.120 | 7.120 | 6.795 | 6.820 | 17,475 | -0.35(-4.88%) |
Aug 30, 2019 | 7.250 | 7.450 | 7.170 | 7.170 | 3,700 | -0.04(-0.55%) |
Aug 29, 2019 | 7.130 | 7.368 | 7.130 | 7.210 | 3,024 | +0.04(+0.56%) |
Aug 28, 2019 | 7.500 | 7.500 | 6.850 | 7.170 | 10,322 | -0.24(-3.25%) |
Aug 27, 2019 | 7.730 | 7.730 | 7.270 | 7.411 | 2,671 | -0.24(-3.19%) |
Aug 26, 2019 | 7.995 | 7.997 | 7.655 | 7.655 | 5,527 | -0.39(-4.85%) |
Aug 23, 2019 | 8.065 | 8.077 | 7.730 | 8.045 | 8,800 | -0.15(-1.86%) |
Aug 22, 2019 | 8.060 | 8.197 | 8.060 | 8.197 | 2,953 | -0.09(-1.12%) |
Aug 21, 2019 | 8.320 | 8.350 | 8.050 | 8.290 | 3,726 | +0.05(+0.64%) |
Aug 20, 2019 | 8.200 | 8.340 | 8.200 | 8.238 | 4,505 | -0.03(-0.39%) |
Aug 19, 2019 | 8.280 | 8.340 | 8.112 | 8.270 | 9,959 | +0.02(+0.24%) |
Aug 16, 2019 | 8.200 | 8.270 | 8.110 | 8.250 | 4,900 | -0.01(-0.12%) |
Aug 15, 2019 | 8.175 | 8.490 | 8.175 | 8.260 | 7,172 | +0.17(+2.10%) |
Aug 14, 2019 | 7.680 | 8.710 | 7.680 | 8.090 | 25,570 | +0.41(+5.34%) |
Aug 13, 2019 | 7.261 | 7.680 | 7.261 | 7.680 | 2,737 | +0.46(+6.41%) |
Aug 12, 2019 | 7.218 | 7.218 | 7.218 | 137 | +0.00(+0.00%) | |
Aug 09, 2019 | 7.170 | 7.507 | 7.170 | 7.218 | 3,300 | +0.04(+0.52%) |
Aug 08, 2019 | 7.160 | 7.400 | 7.150 | 7.180 | 5,580 | -0.23(-3.10%) |
Aug 07, 2019 | 7.420 | 7.420 | 7.335 | 7.410 | 3,136 | -0.04(-0.54%) |
Aug 06, 2019 | 7.450 | 7.460 | 7.450 | 7.450 | 1,504 | +0.05(+0.68%) |
Aug 05, 2019 | 7.400 | 7.400 | 7.400 | 5 | +0.00(+0.00%) | |
Aug 02, 2019 | 7.240 | 7.430 | 7.240 | 7.400 | 3,000 | +0.10(+1.37%) |