Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.150 | 6.230 | 6.060 | 6.180 | 9,900 | +0.01(+0.16%) |
Nov 27, 2019 | 6.150 | 6.399 | 6.094 | 6.170 | 72,600 | +0.04(+0.65%) |
Nov 26, 2019 | 6.110 | 6.220 | 6.110 | 6.130 | 8,401 | -0.07(-1.13%) |
Nov 25, 2019 | 6.670 | 6.670 | 6.175 | 6.200 | 33,525 | -0.19(-2.97%) |
Nov 22, 2019 | 6.165 | 6.440 | 6.165 | 6.390 | 15,200 | +0.33(+5.45%) |
Nov 21, 2019 | 6.200 | 6.200 | 5.990 | 6.060 | 10,640 | +0.00(+0.00%) |
Nov 20, 2019 | 6.130 | 6.220 | 5.980 | 6.060 | 41,196 | -0.11(-1.78%) |
Nov 19, 2019 | 6.360 | 6.360 | 6.140 | 6.170 | 16,863 | -0.14(-2.22%) |
Nov 18, 2019 | 6.560 | 6.560 | 6.310 | 6.310 | 21,937 | -0.29(-4.39%) |
Nov 15, 2019 | 6.760 | 6.760 | 6.570 | 6.600 | 9,300 | -0.10(-1.53%) |
Nov 14, 2019 | 6.350 | 6.703 | 6.340 | 6.703 | 10,640 | +0.28(+4.40%) |
Nov 13, 2019 | 7.010 | 7.010 | 6.410 | 6.420 | 22,852 | -0.37(-5.45%) |
Nov 12, 2019 | 6.970 | 6.970 | 6.593 | 6.790 | 29,135 | -0.11(-1.59%) |
Nov 11, 2019 | 7.300 | 7.300 | 6.750 | 6.900 | 17,278 | -0.12(-1.71%) |
Nov 08, 2019 | 7.220 | 7.260 | 7.020 | 7.020 | 22,200 | -0.31(-4.23%) |
Nov 07, 2019 | 7.310 | 7.540 | 7.240 | 7.330 | 27,318 | -0.26(-3.43%) |
Nov 06, 2019 | 7.420 | 7.590 | 7.140 | 7.590 | 84,999 | +0.36(+4.98%) |
Nov 05, 2019 | 8.000 | 8.000 | 7.060 | 7.230 | 81,510 | -0.74(-9.28%) |
Nov 04, 2019 | 8.050 | 8.060 | 7.897 | 7.970 | 15,238 | -0.08(-0.99%) |
Nov 01, 2019 | 8.070 | 8.170 | 8.010 | 8.050 | 8,100 | -0.07(-0.86%) |
Oct 31, 2019 | 8.130 | 8.140 | 8.080 | 8.120 | 1,547 | -0.07(-0.85%) |
Oct 30, 2019 | 8.300 | 8.301 | 8.100 | 8.190 | 18,345 | -0.05(-0.57%) |
Oct 29, 2019 | 8.200 | 8.350 | 8.200 | 8.237 | 14,276 | -0.05(-0.64%) |
Oct 28, 2019 | 8.390 | 8.450 | 8.200 | 8.290 | 20,969 | +0.03(+0.36%) |
Oct 25, 2019 | 8.450 | 8.450 | 8.260 | 8.260 | 8,200 | +0.00(+0.00%) |
Oct 24, 2019 | 7.970 | 8.331 | 7.950 | 8.260 | 25,499 | +0.52(+6.72%) |
Oct 23, 2019 | 8.150 | 8.150 | 7.740 | 7.740 | 6,666 | -0.44(-5.38%) |
Oct 22, 2019 | 8.710 | 8.710 | 7.620 | 8.180 | 23,434 | -0.35(-4.15%) |
Oct 21, 2019 | 8.000 | 8.730 | 7.984 | 8.534 | 30,340 | +0.66(+8.44%) |
Oct 18, 2019 | 7.952 | 7.971 | 7.850 | 7.870 | 57,500 | -0.08(-1.01%) |
Oct 17, 2019 | 8.050 | 8.050 | 7.950 | 7.950 | 8,027 | +0.00(+0.00%) |
Oct 16, 2019 | 7.850 | 7.950 | 7.850 | 7.950 | 16,097 | +0.03(+0.38%) |
Oct 15, 2019 | 7.900 | 7.955 | 7.690 | 7.920 | 13,990 | +0.22(+2.86%) |
Oct 14, 2019 | 7.900 | 7.900 | 7.700 | 7.700 | 279 | -0.03(-0.42%) |
Oct 11, 2019 | 7.750 | 7.852 | 7.690 | 7.732 | 47,000 | +0.18(+2.41%) |
Oct 10, 2019 | 7.529 | 7.558 | 7.510 | 7.550 | 39,356 | +0.03(+0.40%) |
Oct 09, 2019 | 7.300 | 7.550 | 7.300 | 7.520 | 15,383 | +0.23(+3.16%) |
Oct 08, 2019 | 7.250 | 7.320 | 7.110 | 7.290 | 10,774 | -0.02(-0.29%) |
Oct 07, 2019 | 6.990 | 7.311 | 6.908 | 7.311 | 4,320 | +0.34(+4.91%) |
Oct 04, 2019 | 6.831 | 6.969 | 6.831 | 6.969 | 4,200 | +0.15(+2.19%) |
Oct 03, 2019 | 6.830 | 6.830 | 6.412 | 6.820 | 4,149 | +0.21(+3.18%) |
Oct 02, 2019 | 6.760 | 6.878 | 6.360 | 6.610 | 26,447 | -0.24(-3.50%) |
Oct 01, 2019 | 6.960 | 6.980 | 6.850 | 6.850 | 15,056 | -0.07(-1.01%) |
Sep 30, 2019 | 6.951 | 6.951 | 6.920 | 6.920 | 400 | -0.02(-0.29%) |
Sep 27, 2019 | 7.000 | 7.000 | 6.930 | 6.940 | 7,100 | +0.01(+0.14%) |
Sep 26, 2019 | 7.040 | 7.050 | 6.930 | 6.930 | 21,898 | -0.17(-2.39%) |
Sep 25, 2019 | 6.939 | 7.100 | 6.935 | 7.100 | 17,927 | +0.10(+1.43%) |
Sep 24, 2019 | 6.950 | 7.050 | 6.950 | 7.000 | 61,063 | +0.00(+0.00%) |
Sep 23, 2019 | 6.990 | 7.050 | 6.955 | 7.000 | 71,341 | +0.05(+0.79%) |
Sep 20, 2019 | 6.880 | 7.000 | 6.880 | 6.945 | 9,300 | +0.32(+4.75%) |
Sep 19, 2019 | 6.840 | 7.030 | 6.630 | 6.630 | 14,967 | -0.18(-2.64%) |
Sep 18, 2019 | 6.750 | 6.850 | 6.750 | 6.810 | 23,828 | +0.09(+1.34%) |
Sep 17, 2019 | 6.850 | 6.850 | 6.720 | 6.720 | 4,102 | -0.13(-1.90%) |
Sep 16, 2019 | 6.540 | 6.850 | 6.360 | 6.850 | 13,435 | +0.08(+1.18%) |
Sep 13, 2019 | 6.750 | 6.990 | 6.650 | 6.770 | 9,600 | +0.02(+0.30%) |
Sep 12, 2019 | 6.410 | 6.750 | 6.410 | 6.750 | 7,225 | +0.40(+6.30%) |
Sep 11, 2019 | 6.300 | 6.464 | 6.300 | 6.350 | 19,436 | +0.05(+0.83%) |
Sep 10, 2019 | 6.310 | 6.342 | 6.200 | 6.298 | 12,562 | -0.10(-1.60%) |
Sep 09, 2019 | 6.350 | 6.500 | 6.280 | 6.400 | 2,809 | +0.12(+1.91%) |
Sep 06, 2019 | 6.120 | 6.280 | 6.120 | 6.280 | 1,200 | +0.16(+2.61%) |
Sep 05, 2019 | 6.260 | 6.260 | 6.120 | 6.120 | 1,924 | -0.09(-1.45%) |
Sep 04, 2019 | 6.330 | 6.340 | 6.210 | 6.210 | 5,751 | -0.21(-3.27%) |