Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.870 | 7.050 | 6.830 | 7.030 | 34,200 | +0.13(+1.88%) |
Nov 27, 2019 | 6.830 | 6.900 | 6.820 | 6.900 | 214,800 | +0.07(+1.02%) |
Nov 26, 2019 | 6.870 | 6.900 | 6.810 | 6.830 | 111,806 | -0.06(-0.87%) |
Nov 25, 2019 | 6.710 | 6.970 | 6.700 | 6.890 | 254,285 | +0.22(+3.30%) |
Nov 22, 2019 | 6.640 | 6.740 | 6.520 | 6.670 | 175,000 | +0.00(+0.00%) |
Nov 21, 2019 | 6.670 | 6.690 | 6.560 | 6.670 | 123,008 | +0.01(+0.15%) |
Nov 20, 2019 | 6.680 | 6.830 | 6.610 | 6.660 | 171,300 | -0.07(-1.04%) |
Nov 19, 2019 | 6.900 | 6.930 | 6.650 | 6.730 | 401,627 | -0.17(-2.46%) |
Nov 18, 2019 | 6.950 | 7.000 | 6.830 | 6.900 | 398,948 | -0.06(-0.86%) |
Nov 15, 2019 | 6.850 | 6.990 | 6.770 | 6.960 | 134,100 | +0.11(+1.61%) |
Nov 14, 2019 | 6.880 | 6.930 | 6.800 | 6.850 | 329,588 | +0.01(+0.15%) |
Nov 13, 2019 | 6.910 | 6.970 | 6.790 | 6.840 | 361,053 | -0.06(-0.87%) |
Nov 12, 2019 | 6.900 | 7.050 | 6.850 | 6.900 | 503,566 | +0.07(+1.02%) |
Nov 11, 2019 | 6.590 | 6.860 | 6.490 | 6.830 | 193,678 | +0.20(+3.02%) |
Nov 08, 2019 | 6.550 | 6.830 | 6.470 | 6.630 | 252,200 | +0.01(+0.15%) |
Nov 07, 2019 | 6.920 | 6.930 | 6.610 | 6.620 | 139,954 | -0.25(-3.64%) |
Nov 06, 2019 | 6.830 | 7.060 | 6.750 | 6.870 | 1,059,460 | +0.04(+0.59%) |
Nov 05, 2019 | 6.800 | 6.900 | 6.730 | 6.830 | 145,511 | +0.05(+0.74%) |
Nov 04, 2019 | 6.790 | 6.920 | 6.780 | 6.780 | 184,431 | +0.03(+0.44%) |
Nov 01, 2019 | 6.640 | 6.850 | 6.620 | 6.750 | 82,500 | +0.14(+2.12%) |
Oct 31, 2019 | 6.630 | 6.680 | 6.530 | 6.610 | 128,745 | -0.03(-0.45%) |
Oct 30, 2019 | 6.630 | 6.640 | 6.500 | 6.640 | 99,407 | +0.00(+0.00%) |
Oct 29, 2019 | 6.730 | 6.750 | 6.620 | 6.640 | 71,671 | -0.09(-1.34%) |
Oct 28, 2019 | 6.800 | 6.870 | 6.690 | 6.730 | 265,581 | +0.00(+0.00%) |
Oct 25, 2019 | 6.690 | 6.830 | 6.660 | 6.730 | 242,900 | -0.02(-0.30%) |
Oct 24, 2019 | 6.930 | 6.930 | 6.750 | 6.750 | 121,435 | -0.12(-1.75%) |
Oct 23, 2019 | 6.930 | 7.010 | 6.850 | 6.870 | 623,743 | -0.08(-1.15%) |
Oct 22, 2019 | 6.940 | 7.010 | 6.890 | 6.950 | 217,802 | +0.02(+0.29%) |
Oct 21, 2019 | 6.960 | 7.030 | 6.930 | 6.930 | 246,913 | +0.03(+0.43%) |
Oct 18, 2019 | 6.950 | 7.050 | 6.860 | 6.900 | 228,400 | -0.05(-0.72%) |
Oct 17, 2019 | 6.920 | 7.140 | 6.835 | 6.950 | 1,334,952 | +0.11(+1.61%) |
Oct 16, 2019 | 6.940 | 6.990 | 6.820 | 6.840 | 206,391 | -0.10(-1.44%) |
Oct 15, 2019 | 6.880 | 6.970 | 6.800 | 6.940 | 184,745 | +0.08(+1.17%) |
Oct 14, 2019 | 6.800 | 6.890 | 6.710 | 6.860 | 40,911 | +0.04(+0.59%) |
Oct 11, 2019 | 6.800 | 7.020 | 6.800 | 6.820 | 124,500 | +0.09(+1.34%) |
Oct 10, 2019 | 6.940 | 6.970 | 6.730 | 6.730 | 347,670 | -0.24(-3.44%) |
Oct 09, 2019 | 6.980 | 7.130 | 6.930 | 6.970 | 127,210 | -0.02(-0.29%) |
Oct 08, 2019 | 7.070 | 7.170 | 6.970 | 6.990 | 363,776 | -0.18(-2.51%) |
Oct 07, 2019 | 7.150 | 7.220 | 7.020 | 7.170 | 53,406 | -0.03(-0.42%) |
Oct 04, 2019 | 7.090 | 7.210 | 7.025 | 7.200 | 74,500 | +0.12(+1.69%) |
Oct 03, 2019 | 7.160 | 7.165 | 6.980 | 7.080 | 51,747 | -0.09(-1.26%) |
Oct 02, 2019 | 7.100 | 7.190 | 7.050 | 7.170 | 177,704 | -0.01(-0.14%) |
Oct 01, 2019 | 7.540 | 7.620 | 7.180 | 7.180 | 41,787 | -0.32(-4.27%) |
Sep 30, 2019 | 7.720 | 7.720 | 7.490 | 7.500 | 252,071 | -0.25(-3.23%) |
Sep 27, 2019 | 7.910 | 7.920 | 7.740 | 7.750 | 503,500 | -0.12(-1.52%) |
Sep 26, 2019 | 7.750 | 7.900 | 7.690 | 7.870 | 66,732 | +0.10(+1.29%) |
Sep 25, 2019 | 7.570 | 7.790 | 7.460 | 7.770 | 43,855 | +0.19(+2.51%) |
Sep 24, 2019 | 7.720 | 7.810 | 7.500 | 7.580 | 57,703 | -0.10(-1.30%) |
Sep 23, 2019 | 7.620 | 7.790 | 7.520 | 7.680 | 40,548 | +0.05(+0.66%) |
Sep 20, 2019 | 7.520 | 7.720 | 7.430 | 7.630 | 226,400 | +0.14(+1.87%) |
Sep 19, 2019 | 7.490 | 7.540 | 7.350 | 7.490 | 58,549 | +0.06(+0.81%) |
Sep 18, 2019 | 7.480 | 7.480 | 7.280 | 7.430 | 28,523 | +0.00(+0.00%) |
Sep 17, 2019 | 7.440 | 7.650 | 7.420 | 7.430 | 55,095 | -0.03(-0.40%) |
Sep 16, 2019 | 7.600 | 7.600 | 7.290 | 7.460 | 73,269 | -0.16(-2.10%) |
Sep 13, 2019 | 7.540 | 7.765 | 7.535 | 7.620 | 81,000 | +0.04(+0.53%) |
Sep 12, 2019 | 7.530 | 7.580 | 7.370 | 7.580 | 38,776 | +0.09(+1.20%) |
Sep 11, 2019 | 7.560 | 7.560 | 7.410 | 7.490 | 76,697 | -0.11(-1.45%) |
Sep 10, 2019 | 7.580 | 7.720 | 7.510 | 7.600 | 128,013 | +0.01(+0.13%) |
Sep 09, 2019 | 7.410 | 7.620 | 7.330 | 7.590 | 25,231 | +0.22(+2.99%) |
Sep 06, 2019 | 7.270 | 7.440 | 7.270 | 7.370 | 36,300 | +0.11(+1.52%) |
Sep 05, 2019 | 7.030 | 7.260 | 7.020 | 7.260 | 60,891 | +0.28(+4.01%) |
Sep 04, 2019 | 7.050 | 7.070 | 6.930 | 6.980 | 40,927 | -0.04(-0.57%) |