Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.847 | 7.847 | 7.570 | 7.792 | 29,290 | -0.06(-0.70%) |
Oct 30, 2019 | 7.948 | 7.957 | 7.496 | 7.847 | 139,993 | -0.03(-0.35%) |
Oct 29, 2019 | 7.664 | 7.902 | 7.664 | 7.875 | 60,979 | +0.17(+2.15%) |
Oct 28, 2019 | 7.699 | 7.745 | 7.626 | 7.709 | 64,491 | +0.06(+0.72%) |
Oct 25, 2019 | 7.423 | 7.662 | 7.386 | 7.653 | 50,321 | +0.23(+3.11%) |
Oct 24, 2019 | 7.432 | 7.469 | 7.229 | 7.423 | 42,685 | +0.04(+0.50%) |
Oct 23, 2019 | 7.330 | 7.515 | 7.303 | 7.386 | 121,175 | +0.10(+1.39%) |
Oct 22, 2019 | 7.284 | 7.303 | 7.211 | 7.284 | 37,962 | +0.02(+0.25%) |
Oct 21, 2019 | 7.229 | 7.284 | 7.220 | 7.266 | 29,161 | +0.03(+0.38%) |
Oct 18, 2019 | 7.238 | 7.312 | 7.192 | 7.238 | 49,995 | +0.01(+0.13%) |
Oct 17, 2019 | 7.201 | 7.330 | 7.155 | 7.229 | 71,438 | +0.05(+0.64%) |
Oct 16, 2019 | 7.100 | 7.265 | 7.072 | 7.183 | 61,949 | +0.06(+0.78%) |
Oct 15, 2019 | 7.183 | 7.238 | 7.054 | 7.128 | 35,502 | +0.07(+1.05%) |
Oct 14, 2019 | 7.017 | 7.082 | 7.017 | 7.054 | 49,742 | -0.03(-0.39%) |
Oct 11, 2019 | 7.017 | 7.174 | 7.008 | 7.082 | 49,128 | +0.06(+0.92%) |
Oct 10, 2019 | 7.107 | 7.107 | 6.971 | 7.017 | 36,472 | -0.01(-0.13%) |
Oct 09, 2019 | 7.008 | 7.100 | 6.934 | 7.026 | 17,123 | +0.01(+0.13%) |
Oct 08, 2019 | 6.916 | 7.045 | 6.916 | 7.017 | 33,983 | +0.01(+0.13%) |
Oct 07, 2019 | 7.054 | 7.054 | 6.925 | 7.008 | 43,316 | -0.01(-0.13%) |
Oct 04, 2019 | 6.916 | 7.072 | 6.869 | 7.017 | 47,826 | +0.10(+1.47%) |
Oct 03, 2019 | 6.998 | 6.998 | 6.786 | 6.916 | 64,857 | -0.07(-1.06%) |
Oct 02, 2019 | 7.174 | 7.183 | 6.925 | 6.989 | 103,145 | -0.20(-2.82%) |
Oct 01, 2019 | 7.552 | 7.561 | 7.138 | 7.192 | 85,949 | -0.30(-4.06%) |
Sep 30, 2019 | 7.404 | 7.598 | 7.401 | 7.496 | 119,477 | +0.11(+1.50%) |
Sep 27, 2019 | 7.321 | 7.469 | 7.271 | 7.386 | 118,645 | +0.10(+1.39%) |
Sep 26, 2019 | 7.092 | 7.312 | 7.092 | 7.284 | 43,624 | +0.21(+3.00%) |
Sep 25, 2019 | 7.082 | 7.082 | 6.957 | 7.072 | 37,177 | -0.01(-0.13%) |
Sep 24, 2019 | 7.128 | 7.146 | 7.082 | 7.082 | 42,947 | -0.05(-0.65%) |
Sep 23, 2019 | 7.229 | 7.284 | 7.008 | 7.128 | 127,415 | -0.10(-1.40%) |
Sep 20, 2019 | 7.277 | 7.321 | 7.175 | 7.229 | 43,055 | +0.00(+0.00%) |
Sep 19, 2019 | 6.980 | 7.303 | 6.971 | 7.229 | 118,462 | +0.24(+3.43%) |
Sep 18, 2019 | 6.916 | 7.272 | 6.796 | 6.989 | 197,523 | +0.02(+0.26%) |
Sep 17, 2019 | 6.754 | 7.026 | 6.754 | 6.971 | 95,099 | +0.18(+2.58%) |
Sep 16, 2019 | 6.823 | 6.916 | 6.745 | 6.796 | 63,801 | -0.04(-0.54%) |
Sep 13, 2019 | 6.823 | 6.916 | 6.777 | 6.833 | 49,345 | +0.00(+0.00%) |
Sep 12, 2019 | 6.676 | 6.957 | 6.602 | 6.833 | 49,575 | +0.12(+1.79%) |
Sep 11, 2019 | 6.676 | 6.713 | 6.639 | 6.713 | 34,285 | +0.04(+0.55%) |
Sep 10, 2019 | 6.676 | 6.676 | 6.574 | 6.676 | 36,438 | +0.00(+0.00%) |
Sep 09, 2019 | 6.676 | 6.676 | 6.519 | 6.676 | 21,458 | +0.05(+0.70%) |
Sep 06, 2019 | 6.630 | 6.676 | 6.473 | 6.630 | 17,026 | +0.00(+0.00%) |
Sep 05, 2019 | 6.574 | 6.639 | 6.399 | 6.630 | 28,383 | +0.08(+1.27%) |
Sep 04, 2019 | 6.639 | 6.667 | 6.445 | 6.547 | 47,551 | -0.09(-1.39%) |
Sep 03, 2019 | 6.630 | 6.667 | 6.584 | 6.639 | 48,011 | +0.03(+0.42%) |
Aug 30, 2019 | 6.491 | 6.639 | 6.489 | 6.611 | 34,812 | +0.08(+1.27%) |
Aug 29, 2019 | 6.408 | 6.639 | 6.381 | 6.528 | 39,030 | +0.08(+1.29%) |
Aug 28, 2019 | 6.491 | 6.554 | 6.312 | 6.445 | 48,099 | +0.02(+0.29%) |
Aug 27, 2019 | 6.565 | 6.565 | 6.316 | 6.427 | 71,557 | -0.06(-0.99%) |
Aug 26, 2019 | 6.602 | 6.625 | 6.491 | 6.491 | 27,630 | -0.13(-1.95%) |
Aug 23, 2019 | 6.648 | 6.676 | 6.556 | 6.620 | 31,559 | -0.06(-0.83%) |
Aug 22, 2019 | 6.676 | 6.768 | 6.639 | 6.676 | 21,406 | +0.02(+0.28%) |
Aug 21, 2019 | 6.620 | 6.731 | 6.620 | 6.657 | 9,726 | +0.01(+0.14%) |
Aug 20, 2019 | 6.740 | 6.740 | 6.620 | 6.648 | 40,465 | -0.05(-0.69%) |
Aug 19, 2019 | 6.676 | 6.791 | 6.538 | 6.694 | 51,320 | +0.02(+0.28%) |
Aug 16, 2019 | 6.860 | 6.860 | 6.648 | 6.676 | 51,297 | -0.08(-1.23%) |
Aug 15, 2019 | 6.906 | 6.971 | 6.703 | 6.759 | 72,830 | -0.11(-1.61%) |
Aug 14, 2019 | 6.786 | 6.897 | 6.759 | 6.869 | 26,657 | +0.08(+1.22%) |
Aug 13, 2019 | 6.851 | 6.916 | 6.694 | 6.786 | 48,068 | -0.12(-1.74%) |
Aug 12, 2019 | 6.740 | 6.925 | 6.740 | 6.906 | 53,678 | +0.09(+1.35%) |
Aug 09, 2019 | 6.906 | 7.211 | 6.630 | 6.814 | 423,393 | +0.37(+5.72%) |
Aug 08, 2019 | 6.307 | 6.510 | 6.279 | 6.445 | 19,145 | -0.01(-0.14%) |
Aug 07, 2019 | 6.316 | 6.459 | 6.279 | 6.455 | 28,177 | +0.02(+0.29%) |
Aug 06, 2019 | 6.519 | 6.519 | 6.335 | 6.436 | 14,104 | -0.03(-0.43%) |
Aug 05, 2019 | 6.455 | 6.473 | 6.321 | 6.464 | 24,524 | -0.07(-1.13%) |
Aug 02, 2019 | 6.542 | 6.586 | 6.316 | 6.538 | 56,828 | -0.04(-0.56%) |