Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.276 | 7.276 | 7.225 | 7.266 | 63,315 | +0.02(+0.31%) |
Oct 30, 2019 | 7.174 | 7.269 | 7.163 | 7.244 | 59,938 | +0.06(+0.88%) |
Oct 29, 2019 | 7.174 | 7.192 | 7.129 | 7.180 | 30,022 | +0.02(+0.27%) |
Oct 28, 2019 | 7.199 | 7.199 | 7.161 | 7.161 | 16,604 | -0.02(-0.22%) |
Oct 25, 2019 | 7.189 | 7.189 | 7.168 | 7.177 | 12,904 | -0.00(-0.04%) |
Oct 24, 2019 | 7.225 | 7.244 | 7.180 | 7.180 | 61,554 | -0.04(-0.53%) |
Oct 23, 2019 | 7.225 | 7.225 | 7.205 | 7.218 | 11,841 | -0.01(-0.09%) |
Oct 22, 2019 | 7.212 | 7.225 | 7.171 | 7.225 | 59,497 | +0.03(+0.44%) |
Oct 21, 2019 | 7.212 | 7.212 | 7.180 | 7.193 | 40,562 | +0.01(+0.18%) |
Oct 18, 2019 | 7.187 | 7.212 | 7.155 | 7.180 | 32,262 | +0.03(+0.36%) |
Oct 17, 2019 | 7.161 | 7.212 | 7.142 | 7.155 | 13,292 | +0.03(+0.45%) |
Oct 16, 2019 | 7.110 | 7.148 | 7.110 | 7.123 | 15,419 | +0.01(+0.18%) |
Oct 15, 2019 | 7.098 | 7.199 | 7.098 | 7.110 | 86,621 | +0.01(+0.09%) |
Oct 14, 2019 | 7.098 | 7.126 | 7.095 | 7.104 | 16,293 | -0.03(-0.45%) |
Oct 11, 2019 | 7.110 | 7.149 | 7.110 | 7.136 | 31,318 | -0.01(-0.18%) |
Oct 10, 2019 | 7.079 | 7.161 | 7.041 | 7.148 | 29,121 | +0.10(+1.35%) |
Oct 09, 2019 | 7.066 | 7.116 | 7.040 | 7.053 | 90,017 | -0.03(-0.36%) |
Oct 08, 2019 | 7.097 | 7.116 | 7.059 | 7.078 | 23,862 | -0.04(-0.53%) |
Oct 07, 2019 | 7.167 | 7.167 | 7.040 | 7.116 | 49,336 | -0.05(-0.70%) |
Oct 04, 2019 | 7.066 | 7.167 | 7.048 | 7.167 | 44,700 | +0.10(+1.43%) |
Oct 03, 2019 | 7.091 | 7.091 | 7.034 | 7.066 | 58,795 | -0.01(-0.09%) |
Oct 02, 2019 | 7.066 | 7.072 | 7.012 | 7.072 | 81,191 | +0.04(+0.54%) |
Oct 01, 2019 | 7.047 | 7.066 | 7.015 | 7.034 | 86,957 | +0.02(+0.27%) |
Sep 30, 2019 | 6.996 | 7.015 | 6.988 | 7.015 | 68,575 | +0.04(+0.54%) |
Sep 27, 2019 | 6.996 | 6.996 | 6.946 | 6.977 | 21,082 | -0.02(-0.27%) |
Sep 26, 2019 | 6.977 | 7.000 | 6.952 | 6.996 | 48,417 | +0.05(+0.67%) |
Sep 25, 2019 | 6.933 | 6.950 | 6.931 | 6.950 | 24,318 | +0.00(+0.06%) |
Sep 24, 2019 | 6.965 | 6.977 | 6.927 | 6.946 | 57,252 | -0.04(-0.54%) |
Sep 23, 2019 | 6.952 | 6.984 | 6.940 | 6.984 | 87,520 | +0.02(+0.27%) |
Sep 20, 2019 | 6.952 | 6.981 | 6.927 | 6.965 | 62,929 | -0.01(-0.18%) |
Sep 19, 2019 | 6.952 | 6.990 | 6.933 | 6.977 | 57,786 | +0.03(+0.45%) |
Sep 18, 2019 | 6.933 | 6.946 | 6.922 | 6.946 | 17,582 | -0.03(-0.45%) |
Sep 17, 2019 | 6.914 | 6.977 | 6.902 | 6.977 | 48,970 | +0.04(+0.55%) |
Sep 16, 2019 | 6.921 | 6.940 | 6.885 | 6.940 | 22,500 | +0.01(+0.18%) |
Sep 13, 2019 | 6.889 | 6.958 | 6.889 | 6.927 | 37,408 | +0.01(+0.18%) |
Sep 12, 2019 | 6.933 | 6.949 | 6.876 | 6.914 | 54,156 | +0.01(+0.18%) |
Sep 11, 2019 | 6.902 | 6.958 | 6.889 | 6.902 | 74,582 | -0.03(-0.36%) |
Sep 10, 2019 | 6.883 | 6.927 | 6.883 | 6.927 | 29,511 | +0.03(+0.36%) |
Sep 09, 2019 | 6.889 | 6.914 | 6.864 | 6.902 | 86,846 | -0.01(-0.18%) |
Sep 06, 2019 | 6.927 | 6.927 | 6.875 | 6.914 | 42,632 | +0.00(+0.00%) |
Sep 05, 2019 | 6.933 | 6.967 | 6.883 | 6.914 | 105,131 | -0.01(-0.09%) |
Sep 04, 2019 | 6.827 | 6.946 | 6.827 | 6.920 | 126,085 | +0.11(+1.56%) |
Sep 03, 2019 | 6.895 | 6.922 | 6.808 | 6.814 | 96,650 | -0.11(-1.63%) |
Aug 30, 2019 | 6.902 | 6.930 | 6.866 | 6.927 | 81,112 | +0.04(+0.64%) |
Aug 29, 2019 | 6.864 | 6.920 | 6.862 | 6.883 | 66,161 | +0.03(+0.46%) |
Aug 28, 2019 | 6.795 | 6.864 | 6.795 | 6.852 | 68,934 | +0.02(+0.32%) |
Aug 27, 2019 | 6.883 | 6.883 | 6.827 | 6.830 | 28,475 | -0.03(-0.41%) |
Aug 26, 2019 | 6.864 | 6.864 | 6.802 | 6.858 | 60,660 | -0.03(-0.45%) |
Aug 23, 2019 | 6.877 | 6.902 | 6.845 | 6.889 | 39,278 | -0.01(-0.09%) |
Aug 22, 2019 | 6.895 | 6.939 | 6.889 | 6.895 | 38,780 | -0.02(-0.27%) |
Aug 21, 2019 | 6.845 | 6.977 | 6.845 | 6.914 | 85,872 | +0.07(+1.01%) |
Aug 20, 2019 | 6.883 | 6.883 | 6.814 | 6.845 | 65,562 | +0.01(+0.09%) |
Aug 19, 2019 | 6.889 | 6.889 | 6.820 | 6.839 | 63,034 | -0.04(-0.55%) |
Aug 16, 2019 | 6.708 | 6.880 | 6.708 | 6.877 | 34,169 | +0.11(+1.67%) |
Aug 15, 2019 | 6.870 | 6.889 | 6.729 | 6.764 | 97,169 | -0.13(-1.82%) |
Aug 14, 2019 | 7.046 | 7.046 | 6.708 | 6.889 | 251,562 | -0.21(-3.00%) |
Aug 13, 2019 | 7.096 | 7.108 | 7.083 | 7.102 | 44,380 | -0.01(-0.18%) |
Aug 12, 2019 | 7.090 | 7.127 | 7.090 | 7.115 | 37,345 | -0.01(-0.18%) |
Aug 09, 2019 | 7.052 | 7.127 | 7.027 | 7.127 | 62,271 | +0.08(+1.16%) |
Aug 08, 2019 | 7.089 | 7.120 | 7.033 | 7.046 | 167,297 | -0.04(-0.61%) |
Aug 07, 2019 | 7.077 | 7.089 | 7.038 | 7.089 | 66,139 | +0.01(+0.09%) |
Aug 06, 2019 | 7.052 | 7.083 | 7.040 | 7.083 | 29,229 | +0.07(+1.06%) |
Aug 05, 2019 | 7.058 | 7.083 | 6.977 | 7.008 | 99,035 | -0.06(-0.88%) |
Aug 02, 2019 | 6.977 | 7.077 | 6.977 | 7.071 | 76,865 | +0.07(+1.07%) |