Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.550 | 7.690 | 7.420 | 7.690 | 11,000 | +0.06(+0.83%) |
Nov 27, 2019 | 7.510 | 7.750 | 7.460 | 7.627 | 1,700 | -0.07(-0.92%) |
Nov 26, 2019 | 7.513 | 7.697 | 7.513 | 7.697 | 548 | +0.00(+0.00%) |
Nov 25, 2019 | 7.635 | 7.697 | 7.625 | 7.697 | 7,077 | +0.05(+0.69%) |
Nov 22, 2019 | 7.700 | 7.750 | 7.645 | 7.645 | 3,300 | -0.06(-0.71%) |
Nov 21, 2019 | 7.605 | 7.700 | 7.520 | 7.700 | 2,607 | +0.16(+2.12%) |
Nov 20, 2019 | 7.550 | 7.700 | 7.540 | 7.540 | 15,166 | +0.09(+1.21%) |
Nov 19, 2019 | 7.450 | 7.450 | 7.450 | 7.450 | 221 | +0.03(+0.34%) |
Nov 18, 2019 | 7.460 | 7.510 | 7.425 | 7.425 | 6,305 | -0.02(-0.30%) |
Nov 15, 2019 | 7.350 | 7.447 | 7.350 | 7.447 | 600 | +0.04(+0.57%) |
Nov 14, 2019 | 7.405 | 7.405 | 7.405 | 7.405 | 217 | -0.08(-1.00%) |
Nov 13, 2019 | 7.499 | 7.499 | 7.350 | 7.480 | 3,274 | +0.03(+0.43%) |
Nov 12, 2019 | 7.425 | 7.510 | 7.425 | 7.448 | 8,720 | -0.08(-1.09%) |
Nov 11, 2019 | 7.487 | 7.530 | 7.487 | 7.530 | 384 | +0.13(+1.76%) |
Nov 08, 2019 | 7.400 | 7.400 | 7.400 | 7.400 | 200 | -0.05(-0.67%) |
Nov 07, 2019 | 7.460 | 7.460 | 7.360 | 7.450 | 762 | +0.09(+1.19%) |
Nov 06, 2019 | 7.530 | 7.570 | 7.362 | 7.362 | 4,890 | -0.08(-1.11%) |
Nov 05, 2019 | 7.350 | 7.520 | 7.350 | 7.445 | 996 | -0.03(-0.39%) |
Nov 04, 2019 | 7.480 | 7.480 | 7.474 | 7.474 | 874 | +0.01(+0.19%) |
Nov 01, 2019 | 7.460 | 7.460 | 7.460 | 7.460 | 400 | -0.06(-0.80%) |
Oct 31, 2019 | 7.490 | 7.520 | 7.490 | 7.520 | 341 | +0.06(+0.80%) |
Oct 30, 2019 | 7.460 | 7.460 | 7.460 | 7.460 | 531 | +0.00(+0.00%) |
Oct 29, 2019 | 7.460 | 7.460 | 7.460 | 7.460 | 479 | +0.00(+0.00%) |
Oct 28, 2019 | 7.508 | 7.520 | 7.400 | 7.460 | 1,888 | -0.00(-0.07%) |
Oct 25, 2019 | 7.465 | 7.465 | 7.465 | 7.465 | 500 | +0.06(+0.88%) |
Oct 24, 2019 | 7.473 | 7.620 | 7.310 | 7.400 | 9,938 | -0.10(-1.33%) |
Oct 23, 2019 | 7.441 | 7.500 | 7.441 | 7.500 | 2,209 | -0.10(-1.32%) |
Oct 22, 2019 | 7.415 | 7.670 | 7.362 | 7.600 | 55,449 | +0.07(+0.93%) |
Oct 21, 2019 | 7.420 | 7.550 | 7.420 | 7.530 | 4,264 | +0.14(+1.89%) |
Oct 18, 2019 | 7.390 | 7.390 | 7.360 | 7.390 | 4,000 | +0.06(+0.82%) |
Oct 17, 2019 | 7.330 | 7.330 | 7.330 | 7.330 | 808 | +0.12(+1.68%) |
Oct 16, 2019 | 7.350 | 7.350 | 7.160 | 7.209 | 5,977 | -0.09(-1.25%) |
Oct 15, 2019 | 7.050 | 7.300 | 7.050 | 7.300 | 1,775 | +0.24(+3.44%) |
Oct 14, 2019 | 7.088 | 7.088 | 7.058 | 7.058 | 866 | -0.07(-0.95%) |
Oct 11, 2019 | 7.230 | 7.230 | 7.125 | 7.125 | 1,300 | +0.12(+1.64%) |
Oct 10, 2019 | 7.100 | 7.260 | 6.934 | 7.010 | 19,488 | +0.05(+0.79%) |
Oct 09, 2019 | 7.000 | 7.000 | 6.920 | 6.955 | 1,821 | +0.12(+1.68%) |
Oct 08, 2019 | 6.830 | 7.030 | 6.830 | 6.840 | 6,958 | +0.00(+0.07%) |
Oct 07, 2019 | 6.940 | 6.940 | 6.835 | 6.835 | 1,276 | -0.01(-0.21%) |
Oct 04, 2019 | 6.935 | 6.935 | 6.850 | 6.850 | 3,300 | +0.01(+0.15%) |
Oct 03, 2019 | 6.980 | 7.000 | 6.800 | 6.840 | 55,920 | -0.20(-2.84%) |
Oct 02, 2019 | 6.830 | 7.040 | 6.830 | 7.040 | 1,915 | +0.14(+2.03%) |
Oct 01, 2019 | 7.040 | 7.050 | 6.900 | 6.900 | 162,200 | -0.10(-1.43%) |
Sep 30, 2019 | 6.700 | 7.000 | 6.700 | 7.000 | 16,437 | -0.03(-0.43%) |
Sep 27, 2019 | 6.800 | 7.030 | 6.800 | 7.030 | 2,300 | +0.26(+3.84%) |
Sep 26, 2019 | 6.840 | 6.840 | 6.770 | 6.770 | 456 | -0.23(-3.29%) |
Sep 25, 2019 | 6.830 | 7.010 | 6.830 | 7.000 | 7,594 | +0.17(+2.41%) |
Sep 24, 2019 | 6.820 | 6.965 | 6.820 | 6.835 | 752 | -0.11(-1.57%) |
Sep 23, 2019 | 6.895 | 6.944 | 6.800 | 6.944 | 599 | -0.01(-0.09%) |
Sep 20, 2019 | 6.888 | 6.950 | 6.888 | 6.950 | 89,100 | +0.10(+1.52%) |
Sep 19, 2019 | 6.840 | 6.950 | 6.833 | 6.846 | 5,155 | -0.05(-0.78%) |
Sep 18, 2019 | 6.860 | 6.900 | 6.860 | 6.900 | 2,851 | -0.01(-0.09%) |
Sep 17, 2019 | 6.906 | 6.906 | 6.906 | 6.906 | 240 | +0.22(+3.23%) |
Sep 16, 2019 | 6.690 | 6.690 | 6.690 | 6.690 | 8,749 | -0.09(-1.40%) |
Sep 13, 2019 | 6.650 | 6.813 | 6.650 | 6.785 | 1,700 | +0.13(+2.03%) |
Sep 12, 2019 | 6.810 | 6.810 | 6.550 | 6.650 | 4,676 | +0.13(+1.99%) |
Sep 11, 2019 | 6.520 | 6.520 | 6.520 | 6.520 | 166 | -0.20(-2.90%) |
Sep 10, 2019 | 6.700 | 6.715 | 6.700 | 6.715 | 1,702 | -0.17(-2.40%) |
Sep 09, 2019 | 6.830 | 6.880 | 6.830 | 6.880 | 3,458 | +0.08(+1.18%) |
Sep 06, 2019 | 6.685 | 6.800 | 6.685 | 6.800 | 21,400 | +0.15(+2.26%) |
Sep 05, 2019 | 6.650 | 6.650 | 6.650 | 6.650 | 788 | +0.21(+3.26%) |
Sep 04, 2019 | 6.390 | 6.460 | 6.390 | 6.440 | 14,747 | -0.17(-2.57%) |