Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.608 | 6.660 | 6.531 | 6.565 | 232,464 | -0.06(-0.91%) |
Oct 30, 2019 | 6.582 | 6.651 | 6.582 | 6.625 | 203,430 | +0.04(+0.65%) |
Oct 29, 2019 | 6.617 | 6.685 | 6.557 | 6.582 | 270,793 | -0.05(-0.78%) |
Oct 28, 2019 | 6.779 | 6.822 | 6.634 | 6.634 | 280,382 | -0.14(-2.03%) |
Oct 25, 2019 | 6.754 | 6.797 | 6.728 | 6.771 | 229,033 | +0.01(+0.13%) |
Oct 24, 2019 | 6.865 | 6.879 | 6.728 | 6.762 | 455,696 | -0.07(-1.00%) |
Oct 23, 2019 | 6.891 | 6.891 | 6.805 | 6.831 | 359,953 | -0.04(-0.62%) |
Oct 22, 2019 | 6.942 | 6.977 | 6.822 | 6.874 | 525,506 | -0.04(-0.62%) |
Oct 21, 2019 | 6.985 | 6.998 | 6.899 | 6.917 | 209,796 | -0.06(-0.86%) |
Oct 18, 2019 | 6.865 | 6.994 | 6.865 | 6.977 | 118,542 | +0.08(+1.12%) |
Oct 17, 2019 | 6.917 | 6.968 | 6.891 | 6.899 | 135,237 | +0.00(+0.00%) |
Oct 16, 2019 | 6.959 | 7.019 | 6.899 | 6.899 | 206,437 | -0.09(-1.35%) |
Oct 15, 2019 | 6.968 | 7.114 | 6.968 | 6.994 | 191,718 | +0.03(+0.46%) |
Oct 14, 2019 | 6.996 | 7.021 | 6.962 | 6.962 | 196,256 | -0.05(-0.73%) |
Oct 11, 2019 | 7.038 | 7.115 | 7.013 | 7.013 | 197,990 | +0.01(+0.12%) |
Oct 10, 2019 | 7.030 | 7.081 | 7.005 | 7.005 | 224,208 | -0.05(-0.72%) |
Oct 09, 2019 | 7.149 | 7.174 | 7.030 | 7.055 | 139,913 | -0.03(-0.48%) |
Oct 08, 2019 | 7.234 | 7.251 | 7.081 | 7.089 | 285,232 | -0.16(-2.22%) |
Oct 07, 2019 | 7.412 | 7.446 | 7.234 | 7.251 | 279,608 | -0.17(-2.29%) |
Oct 04, 2019 | 7.454 | 7.505 | 7.395 | 7.421 | 169,605 | +0.00(+0.00%) |
Oct 03, 2019 | 7.370 | 7.471 | 7.302 | 7.421 | 144,424 | +0.01(+0.11%) |
Oct 02, 2019 | 7.531 | 7.531 | 7.348 | 7.412 | 205,652 | -0.14(-1.80%) |
Oct 01, 2019 | 7.641 | 7.692 | 7.548 | 7.548 | 214,710 | -0.09(-1.22%) |
Sep 30, 2019 | 7.650 | 7.658 | 7.582 | 7.641 | 183,494 | -0.01(-0.11%) |
Sep 27, 2019 | 7.607 | 7.672 | 7.607 | 7.650 | 138,982 | +0.00(+0.00%) |
Sep 26, 2019 | 7.624 | 7.692 | 7.565 | 7.650 | 162,095 | +0.03(+0.33%) |
Sep 25, 2019 | 7.726 | 7.733 | 7.607 | 7.624 | 188,417 | -0.10(-1.32%) |
Sep 24, 2019 | 7.803 | 7.854 | 7.709 | 7.726 | 203,978 | -0.08(-0.98%) |
Sep 23, 2019 | 7.794 | 7.811 | 7.735 | 7.803 | 124,069 | +0.01(+0.11%) |
Sep 20, 2019 | 7.726 | 7.842 | 7.701 | 7.794 | 76,557 | +0.08(+0.99%) |
Sep 19, 2019 | 7.675 | 7.803 | 7.675 | 7.718 | 154,638 | +0.04(+0.55%) |
Sep 18, 2019 | 7.726 | 7.752 | 7.667 | 7.675 | 280,715 | -0.09(-1.20%) |
Sep 17, 2019 | 7.862 | 7.862 | 7.701 | 7.769 | 179,412 | -0.09(-1.11%) |
Sep 16, 2019 | 7.982 | 7.982 | 7.852 | 7.856 | 297,647 | +0.08(+1.08%) |
Sep 13, 2019 | 7.570 | 7.780 | 7.570 | 7.772 | 337,401 | +0.21(+2.78%) |
Sep 12, 2019 | 7.603 | 7.612 | 7.552 | 7.561 | 186,044 | -0.05(-0.66%) |
Sep 11, 2019 | 7.511 | 7.654 | 7.511 | 7.612 | 247,273 | +0.07(+0.89%) |
Sep 10, 2019 | 7.460 | 7.578 | 7.460 | 7.545 | 155,462 | +0.12(+1.59%) |
Sep 09, 2019 | 7.241 | 7.443 | 7.241 | 7.427 | 199,134 | +0.19(+2.56%) |
Sep 06, 2019 | 7.334 | 7.359 | 7.216 | 7.241 | 264,838 | -0.10(-1.38%) |
Sep 05, 2019 | 7.385 | 7.443 | 7.326 | 7.342 | 120,684 | +0.03(+0.35%) |
Sep 04, 2019 | 7.300 | 7.376 | 7.300 | 7.317 | 176,435 | +0.07(+0.93%) |
Sep 03, 2019 | 7.258 | 7.284 | 7.182 | 7.250 | 189,127 | -0.05(-0.69%) |
Aug 30, 2019 | 7.368 | 7.385 | 7.258 | 7.300 | 203,676 | +0.00(+0.00%) |
Aug 29, 2019 | 7.241 | 7.342 | 7.233 | 7.300 | 147,874 | +0.12(+1.64%) |
Aug 28, 2019 | 7.039 | 7.216 | 7.031 | 7.182 | 230,630 | +0.19(+2.65%) |
Aug 27, 2019 | 7.073 | 7.073 | 6.972 | 6.997 | 290,230 | -0.08(-1.07%) |
Aug 26, 2019 | 7.157 | 7.157 | 7.048 | 7.073 | 247,818 | -0.03(-0.36%) |
Aug 23, 2019 | 7.284 | 7.309 | 7.048 | 7.098 | 321,368 | -0.22(-2.99%) |
Aug 22, 2019 | 7.460 | 7.498 | 7.309 | 7.317 | 193,035 | -0.12(-1.59%) |
Aug 21, 2019 | 7.519 | 7.587 | 7.435 | 7.435 | 181,594 | -0.07(-0.90%) |
Aug 20, 2019 | 7.469 | 7.528 | 7.452 | 7.502 | 151,393 | +0.02(+0.30%) |
Aug 19, 2019 | 7.354 | 7.572 | 7.338 | 7.480 | 345,121 | +0.18(+2.40%) |
Aug 16, 2019 | 7.112 | 7.346 | 7.112 | 7.304 | 170,941 | +0.19(+2.70%) |
Aug 15, 2019 | 7.137 | 7.204 | 7.096 | 7.112 | 204,655 | -0.02(-0.23%) |
Aug 14, 2019 | 7.304 | 7.321 | 7.112 | 7.129 | 469,447 | -0.23(-3.06%) |
Aug 13, 2019 | 7.179 | 7.398 | 7.179 | 7.354 | 340,655 | +0.10(+1.38%) |
Aug 12, 2019 | 7.380 | 7.388 | 7.221 | 7.254 | 362,051 | -0.11(-1.47%) |
Aug 09, 2019 | 7.513 | 7.553 | 7.346 | 7.363 | 402,497 | -0.15(-2.00%) |
Aug 08, 2019 | 7.630 | 7.713 | 7.496 | 7.513 | 816,252 | -0.09(-1.21%) |
Aug 07, 2019 | 7.730 | 7.751 | 7.538 | 7.605 | 325,332 | -0.17(-2.15%) |
Aug 06, 2019 | 7.814 | 7.880 | 7.684 | 7.772 | 331,920 | -0.03(-0.32%) |
Aug 05, 2019 | 7.956 | 7.964 | 7.743 | 7.797 | 394,040 | -0.25(-3.11%) |
Aug 02, 2019 | 8.206 | 8.223 | 7.989 | 8.047 | 440,591 | -0.18(-2.13%) |