Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.500 | 7.650 | 7.340 | 7.350 | 4,816 | -0.14(-1.87%) |
Oct 30, 2019 | 7.460 | 7.490 | 7.430 | 7.490 | 2,291 | +0.08(+1.08%) |
Oct 29, 2019 | 7.500 | 7.500 | 7.230 | 7.410 | 13,931 | +0.03(+0.41%) |
Oct 28, 2019 | 7.540 | 7.540 | 7.230 | 7.380 | 7,686 | -0.21(-2.83%) |
Oct 25, 2019 | 7.370 | 7.650 | 7.370 | 7.595 | 16,200 | +0.13(+1.81%) |
Oct 24, 2019 | 7.490 | 7.490 | 7.260 | 7.460 | 2,297 | +0.08(+1.08%) |
Oct 23, 2019 | 7.500 | 7.550 | 7.260 | 7.380 | 15,296 | -0.38(-4.90%) |
Oct 22, 2019 | 7.790 | 7.800 | 7.620 | 7.760 | 4,417 | -0.09(-1.15%) |
Oct 21, 2019 | 7.510 | 7.850 | 7.510 | 7.850 | 4,415 | +0.45(+6.08%) |
Oct 18, 2019 | 7.250 | 7.510 | 7.250 | 7.400 | 6,000 | +0.06(+0.82%) |
Oct 17, 2019 | 7.130 | 7.390 | 7.100 | 7.340 | 6,086 | +0.19(+2.66%) |
Oct 16, 2019 | 6.888 | 7.200 | 6.888 | 7.150 | 9,152 | -0.05(-0.69%) |
Oct 15, 2019 | 7.330 | 7.330 | 7.100 | 7.200 | 6,924 | +0.14(+1.98%) |
Oct 14, 2019 | 7.040 | 7.060 | 6.920 | 7.060 | 3,656 | +0.03(+0.43%) |
Oct 11, 2019 | 6.890 | 7.270 | 6.720 | 7.030 | 10,500 | +0.27(+3.99%) |
Oct 10, 2019 | 6.950 | 7.030 | 6.670 | 6.760 | 13,596 | -0.10(-1.46%) |
Oct 09, 2019 | 6.920 | 6.990 | 6.860 | 6.860 | 3,484 | -0.03(-0.44%) |
Oct 08, 2019 | 6.990 | 7.240 | 6.890 | 6.890 | 14,673 | -0.11(-1.57%) |
Oct 07, 2019 | 7.120 | 7.120 | 6.790 | 7.000 | 9,075 | -0.19(-2.64%) |
Oct 04, 2019 | 7.220 | 7.270 | 7.140 | 7.190 | 3,900 | +0.22(+3.16%) |
Oct 03, 2019 | 6.570 | 6.990 | 6.570 | 6.970 | 3,343 | +0.41(+6.25%) |
Oct 02, 2019 | 6.730 | 6.880 | 6.540 | 6.560 | 18,881 | -0.26(-3.81%) |
Oct 01, 2019 | 7.170 | 7.290 | 6.770 | 6.820 | 17,456 | -0.37(-5.15%) |
Sep 30, 2019 | 7.210 | 7.340 | 7.170 | 7.190 | 11,965 | -0.03(-0.42%) |
Sep 27, 2019 | 7.140 | 7.400 | 7.090 | 7.220 | 6,000 | +0.04(+0.56%) |
Sep 26, 2019 | 7.150 | 7.250 | 7.120 | 7.180 | 6,538 | -0.03(-0.42%) |
Sep 25, 2019 | 7.250 | 7.340 | 6.990 | 7.210 | 9,615 | -0.05(-0.69%) |
Sep 24, 2019 | 7.440 | 7.550 | 7.260 | 7.260 | 5,371 | -0.17(-2.29%) |
Sep 23, 2019 | 7.370 | 7.536 | 7.370 | 7.430 | 3,809 | -0.05(-0.67%) |
Sep 20, 2019 | 7.440 | 7.500 | 6.650 | 7.480 | 47,200 | +0.02(+0.27%) |
Sep 19, 2019 | 7.270 | 7.560 | 7.270 | 7.460 | 5,342 | -0.10(-1.32%) |
Sep 18, 2019 | 7.540 | 7.600 | 7.200 | 7.560 | 20,133 | -0.03(-0.40%) |
Sep 17, 2019 | 7.010 | 7.780 | 7.010 | 7.590 | 23,227 | +0.09(+1.20%) |
Sep 16, 2019 | 7.150 | 7.600 | 7.000 | 7.500 | 25,865 | +0.04(+0.54%) |
Sep 13, 2019 | 7.510 | 7.700 | 7.405 | 7.460 | 17,900 | -0.02(-0.27%) |
Sep 12, 2019 | 6.975 | 7.480 | 6.975 | 7.480 | 14,223 | +0.32(+4.47%) |
Sep 11, 2019 | 7.000 | 7.200 | 6.970 | 7.160 | 4,811 | +0.24(+3.47%) |
Sep 10, 2019 | 6.887 | 7.080 | 6.795 | 6.920 | 3,560 | -0.15(-2.12%) |
Sep 09, 2019 | 7.060 | 7.340 | 6.990 | 7.070 | 3,164 | -0.01(-0.14%) |
Sep 06, 2019 | 6.880 | 7.150 | 6.880 | 7.080 | 9,600 | +0.23(+3.36%) |
Sep 05, 2019 | 6.368 | 6.870 | 6.368 | 6.850 | 4,826 | +0.10(+1.48%) |
Sep 04, 2019 | 6.800 | 6.840 | 6.640 | 6.750 | 2,777 | +0.03(+0.45%) |
Sep 03, 2019 | 6.990 | 7.150 | 6.700 | 6.720 | 7,443 | -0.27(-3.86%) |
Aug 30, 2019 | 7.320 | 7.615 | 6.940 | 6.990 | 23,600 | -0.53(-7.05%) |
Aug 29, 2019 | 7.250 | 7.700 | 7.250 | 7.520 | 30,980 | +0.16(+2.17%) |
Aug 28, 2019 | 6.819 | 7.360 | 6.819 | 7.360 | 10,035 | +0.40(+5.75%) |
Aug 27, 2019 | 6.910 | 7.000 | 6.884 | 6.960 | 14,094 | +0.07(+1.02%) |
Aug 26, 2019 | 6.673 | 6.900 | 6.673 | 6.890 | 4,278 | +0.19(+2.84%) |
Aug 23, 2019 | 6.500 | 6.780 | 6.500 | 6.700 | 6,700 | -0.12(-1.76%) |
Aug 22, 2019 | 7.160 | 7.160 | 6.810 | 6.820 | 4,409 | -0.29(-4.08%) |
Aug 21, 2019 | 7.334 | 7.334 | 7.040 | 7.110 | 10,285 | +0.01(+0.14%) |
Aug 20, 2019 | 7.400 | 7.420 | 6.923 | 7.100 | 16,583 | -0.30(-4.05%) |
Aug 19, 2019 | 7.250 | 7.405 | 6.700 | 7.400 | 25,574 | +0.24(+3.35%) |
Aug 16, 2019 | 7.080 | 7.585 | 7.080 | 7.160 | 7,100 | +0.16(+2.29%) |
Aug 15, 2019 | 7.050 | 7.215 | 6.970 | 7.000 | 34,419 | +0.04(+0.57%) |
Aug 14, 2019 | 7.620 | 7.620 | 6.775 | 6.960 | 13,323 | -0.65(-8.54%) |
Aug 13, 2019 | 7.803 | 7.803 | 7.510 | 7.610 | 6,357 | +0.01(+0.13%) |
Aug 12, 2019 | 5.910 | 7.600 | 5.510 | 7.600 | 19,545 | +0.94(+14.11%) |
Aug 09, 2019 | 7.400 | 7.400 | 6.660 | 6.660 | 42,800 | -0.69(-9.39%) |
Aug 08, 2019 | 7.780 | 7.780 | 7.350 | 7.350 | 12,385 | +0.09(+1.24%) |
Aug 07, 2019 | 7.390 | 7.470 | 7.100 | 7.260 | 10,333 | +0.03(+0.41%) |
Aug 06, 2019 | 7.250 | 7.650 | 7.150 | 7.230 | 25,036 | -0.03(-0.41%) |
Aug 05, 2019 | 7.150 | 7.400 | 7.150 | 7.260 | 6,934 | -0.52(-6.68%) |
Aug 02, 2019 | 8.150 | 8.170 | 7.750 | 7.780 | 12,000 | -0.47(-5.70%) |