Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.273 | 7.291 | 7.086 | 7.130 | 128,867 | -0.25(-3.39%) |
Nov 27, 2019 | 7.425 | 7.451 | 7.291 | 7.380 | 143,547 | +0.00(+0.00%) |
Nov 26, 2019 | 7.416 | 7.567 | 7.371 | 7.380 | 135,999 | -0.10(-1.31%) |
Nov 25, 2019 | 7.362 | 7.594 | 7.344 | 7.478 | 209,583 | +0.10(+1.33%) |
Nov 22, 2019 | 7.469 | 7.550 | 7.353 | 7.380 | 213,248 | -0.07(-0.96%) |
Nov 21, 2019 | 7.469 | 7.550 | 7.264 | 7.451 | 264,318 | -0.02(-0.24%) |
Nov 20, 2019 | 7.362 | 7.612 | 7.228 | 7.469 | 374,298 | +0.15(+2.07%) |
Nov 19, 2019 | 7.246 | 7.327 | 7.103 | 7.318 | 246,683 | +0.14(+1.99%) |
Nov 18, 2019 | 7.318 | 7.389 | 7.094 | 7.175 | 172,047 | -0.13(-1.83%) |
Nov 15, 2019 | 7.139 | 7.362 | 7.139 | 7.309 | 217,618 | +0.21(+3.02%) |
Nov 14, 2019 | 7.068 | 7.202 | 7.059 | 7.094 | 237,854 | -0.01(-0.13%) |
Nov 13, 2019 | 7.050 | 7.228 | 7.050 | 7.103 | 229,858 | -0.08(-1.12%) |
Nov 12, 2019 | 6.764 | 7.318 | 6.764 | 7.184 | 440,368 | +0.37(+5.37%) |
Nov 11, 2019 | 6.630 | 6.854 | 6.568 | 6.818 | 221,393 | +0.12(+1.87%) |
Nov 08, 2019 | 6.693 | 6.729 | 6.550 | 6.693 | 383,129 | -0.03(-0.40%) |
Nov 07, 2019 | 7.086 | 7.086 | 6.676 | 6.720 | 284,330 | -0.31(-4.44%) |
Nov 06, 2019 | 7.327 | 7.407 | 7.023 | 7.032 | 352,949 | -0.31(-4.25%) |
Nov 05, 2019 | 7.675 | 7.755 | 7.184 | 7.344 | 559,806 | -0.03(-0.36%) |
Nov 04, 2019 | 7.425 | 7.514 | 7.291 | 7.371 | 339,250 | +0.00(+0.00%) |
Nov 01, 2019 | 7.210 | 7.389 | 7.112 | 7.371 | 409,015 | +0.24(+3.38%) |
Oct 31, 2019 | 7.327 | 7.327 | 6.934 | 7.130 | 477,985 | -0.21(-2.80%) |
Oct 30, 2019 | 7.469 | 7.532 | 7.309 | 7.335 | 299,717 | -0.20(-2.61%) |
Oct 29, 2019 | 7.657 | 7.737 | 7.469 | 7.532 | 251,815 | -0.19(-2.43%) |
Oct 28, 2019 | 7.594 | 7.799 | 7.594 | 7.719 | 181,871 | +0.11(+1.41%) |
Oct 25, 2019 | 7.808 | 7.826 | 7.594 | 7.612 | 304,688 | -0.15(-1.95%) |
Oct 24, 2019 | 7.933 | 8.067 | 7.688 | 7.764 | 394,669 | -0.09(-1.14%) |
Oct 23, 2019 | 7.612 | 7.933 | 7.550 | 7.853 | 283,028 | +0.30(+4.02%) |
Oct 22, 2019 | 7.594 | 7.746 | 7.487 | 7.550 | 388,064 | -0.04(-0.59%) |
Oct 21, 2019 | 7.987 | 7.987 | 7.554 | 7.594 | 440,699 | -0.37(-4.60%) |
Oct 18, 2019 | 7.942 | 8.076 | 7.826 | 7.960 | 308,162 | +0.03(+0.34%) |
Oct 17, 2019 | 8.344 | 8.415 | 7.880 | 7.933 | 623,023 | -0.54(-6.32%) |
Oct 16, 2019 | 8.031 | 8.736 | 7.996 | 8.469 | 687,911 | +0.32(+3.94%) |
Oct 15, 2019 | 8.210 | 8.255 | 7.773 | 8.148 | 806,872 | -0.08(-0.98%) |
Oct 14, 2019 | 7.782 | 8.290 | 7.728 | 8.228 | 424,557 | +0.45(+5.73%) |
Oct 11, 2019 | 7.657 | 7.987 | 7.612 | 7.782 | 596,826 | +0.27(+3.56%) |
Oct 10, 2019 | 7.318 | 7.532 | 7.318 | 7.514 | 439,543 | +0.04(+0.60%) |
Oct 09, 2019 | 7.451 | 7.692 | 7.291 | 7.469 | 428,236 | -0.01(-0.12%) |
Oct 08, 2019 | 7.246 | 7.594 | 7.193 | 7.478 | 459,344 | +0.23(+3.20%) |
Oct 07, 2019 | 6.871 | 7.389 | 6.845 | 7.246 | 519,392 | +0.46(+6.70%) |
Oct 04, 2019 | 6.327 | 6.800 | 6.327 | 6.791 | 268,493 | +0.45(+7.03%) |
Oct 03, 2019 | 6.086 | 6.372 | 6.086 | 6.345 | 269,046 | +0.22(+3.64%) |
Oct 02, 2019 | 5.997 | 6.122 | 5.899 | 6.122 | 148,689 | +0.09(+1.48%) |
Oct 01, 2019 | 6.050 | 6.291 | 6.024 | 6.033 | 191,431 | +0.06(+1.05%) |
Sep 30, 2019 | 6.157 | 6.248 | 5.934 | 5.970 | 239,185 | -0.15(-2.48%) |
Sep 27, 2019 | 6.140 | 6.265 | 6.117 | 6.122 | 112,843 | -0.06(-1.01%) |
Sep 26, 2019 | 5.970 | 6.247 | 5.955 | 6.184 | 333,935 | +0.37(+6.45%) |
Sep 25, 2019 | 5.756 | 5.890 | 5.649 | 5.809 | 287,849 | +0.04(+0.77%) |
Sep 24, 2019 | 5.997 | 6.015 | 5.738 | 5.765 | 208,821 | -0.28(-4.58%) |
Sep 23, 2019 | 5.934 | 6.165 | 5.934 | 6.041 | 172,929 | +0.04(+0.74%) |
Sep 20, 2019 | 5.997 | 6.104 | 5.925 | 5.997 | 275,889 | -0.02(-0.30%) |
Sep 19, 2019 | 6.157 | 6.356 | 6.006 | 6.015 | 311,278 | -0.12(-2.03%) |
Sep 18, 2019 | 6.068 | 6.238 | 6.041 | 6.140 | 207,325 | +0.04(+0.58%) |
Sep 17, 2019 | 6.336 | 6.354 | 6.033 | 6.104 | 383,027 | -0.29(-4.60%) |
Sep 16, 2019 | 6.871 | 6.916 | 6.354 | 6.398 | 426,576 | -0.43(-6.27%) |
Sep 13, 2019 | 6.604 | 6.854 | 6.568 | 6.827 | 401,731 | +0.29(+4.51%) |
Sep 12, 2019 | 6.327 | 6.604 | 6.265 | 6.532 | 244,871 | +0.11(+1.67%) |
Sep 11, 2019 | 6.140 | 6.443 | 6.068 | 6.425 | 228,306 | +0.30(+4.96%) |
Sep 10, 2019 | 5.899 | 6.265 | 5.896 | 6.122 | 262,735 | +0.25(+4.26%) |
Sep 09, 2019 | 5.801 | 5.961 | 5.747 | 5.872 | 293,480 | +0.21(+3.79%) |
Sep 06, 2019 | 5.640 | 5.783 | 5.640 | 5.658 | 146,461 | +0.01(+0.16%) |
Sep 05, 2019 | 5.586 | 5.809 | 5.569 | 5.649 | 249,372 | +0.15(+2.76%) |
Sep 04, 2019 | 5.577 | 5.595 | 5.470 | 5.497 | 163,732 | +0.01(+0.16%) |