Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.271 | 7.315 | 7.244 | 7.307 | 58,134 | +0.01(+0.12%) |
Nov 27, 2019 | 7.307 | 7.342 | 7.289 | 7.298 | 81,477 | +0.01(+0.12%) |
Nov 26, 2019 | 7.315 | 7.351 | 7.289 | 7.289 | 35,464 | -0.06(-0.85%) |
Nov 25, 2019 | 7.351 | 7.378 | 7.298 | 7.351 | 25,099 | +0.00(+0.00%) |
Nov 22, 2019 | 7.232 | 7.351 | 7.232 | 7.351 | 36,923 | +0.10(+1.35%) |
Nov 21, 2019 | 7.200 | 7.289 | 7.191 | 7.253 | 45,589 | +0.03(+0.37%) |
Nov 20, 2019 | 7.173 | 7.262 | 7.128 | 7.226 | 223,546 | +0.04(+0.50%) |
Nov 19, 2019 | 7.191 | 7.217 | 7.191 | 7.191 | 28,252 | -0.02(-0.25%) |
Nov 18, 2019 | 7.200 | 7.217 | 7.173 | 7.209 | 67,515 | -0.01(-0.12%) |
Nov 15, 2019 | 7.200 | 7.235 | 7.191 | 7.217 | 35,015 | -0.01(-0.12%) |
Nov 14, 2019 | 7.226 | 7.249 | 7.200 | 7.226 | 20,898 | +0.03(+0.37%) |
Nov 13, 2019 | 7.217 | 7.217 | 7.200 | 7.200 | 30,783 | -0.03(-0.37%) |
Nov 12, 2019 | 7.209 | 7.271 | 7.182 | 7.226 | 40,734 | -0.01(-0.12%) |
Nov 11, 2019 | 7.298 | 7.298 | 7.235 | 7.235 | 14,148 | -0.06(-0.85%) |
Nov 08, 2019 | 7.191 | 7.298 | 7.177 | 7.298 | 82,600 | +0.08(+1.11%) |
Nov 07, 2019 | 7.271 | 7.315 | 7.164 | 7.217 | 83,530 | -0.03(-0.37%) |
Nov 06, 2019 | 7.298 | 7.298 | 7.244 | 7.244 | 34,976 | -0.03(-0.37%) |
Nov 05, 2019 | 7.253 | 7.315 | 7.244 | 7.271 | 20,047 | +0.00(+0.00%) |
Nov 04, 2019 | 7.298 | 7.315 | 7.271 | 7.271 | 11,495 | -0.02(-0.24%) |
Nov 01, 2019 | 7.289 | 7.317 | 7.262 | 7.289 | 10,212 | +0.03(+0.37%) |
Oct 31, 2019 | 7.262 | 7.307 | 7.253 | 7.262 | 17,928 | +0.03(+0.37%) |
Oct 30, 2019 | 7.271 | 7.315 | 7.235 | 7.235 | 13,566 | -0.02(-0.25%) |
Oct 29, 2019 | 7.217 | 7.262 | 7.217 | 7.253 | 25,585 | +0.03(+0.37%) |
Oct 28, 2019 | 7.262 | 7.342 | 7.217 | 7.226 | 43,680 | -0.04(-0.49%) |
Oct 25, 2019 | 7.262 | 7.307 | 7.213 | 7.262 | 94,159 | +0.03(+0.37%) |
Oct 24, 2019 | 7.289 | 7.289 | 7.217 | 7.235 | 72,799 | -0.05(-0.73%) |
Oct 23, 2019 | 7.235 | 7.289 | 7.226 | 7.289 | 11,228 | +0.07(+0.99%) |
Oct 22, 2019 | 7.235 | 7.298 | 7.209 | 7.217 | 14,708 | -0.01(-0.12%) |
Oct 21, 2019 | 7.235 | 7.281 | 7.226 | 7.226 | 23,500 | -0.01(-0.12%) |
Oct 18, 2019 | 7.191 | 7.240 | 7.191 | 7.235 | 12,345 | +0.00(+0.00%) |
Oct 17, 2019 | 7.209 | 7.247 | 7.209 | 7.235 | 28,310 | +0.01(+0.12%) |
Oct 16, 2019 | 7.262 | 7.271 | 7.200 | 7.226 | 14,842 | +0.01(+0.12%) |
Oct 15, 2019 | 7.244 | 7.280 | 7.182 | 7.217 | 37,840 | +0.01(+0.12%) |
Oct 14, 2019 | 7.209 | 7.244 | 7.146 | 7.209 | 39,721 | +0.01(+0.12%) |
Oct 11, 2019 | 7.173 | 7.289 | 7.173 | 7.200 | 20,762 | +0.03(+0.37%) |
Oct 10, 2019 | 7.173 | 7.233 | 7.173 | 7.173 | 33,370 | +0.00(+0.00%) |
Oct 09, 2019 | 7.271 | 7.275 | 7.164 | 7.173 | 51,398 | -0.09(-1.23%) |
Oct 08, 2019 | 7.289 | 7.289 | 7.244 | 7.262 | 21,451 | -0.03(-0.37%) |
Oct 07, 2019 | 7.271 | 7.342 | 7.271 | 7.289 | 9,918 | +0.03(+0.37%) |
Oct 04, 2019 | 7.262 | 7.307 | 7.244 | 7.262 | 23,119 | +0.00(+0.00%) |
Oct 03, 2019 | 7.315 | 7.315 | 7.262 | 7.262 | 12,163 | -0.05(-0.73%) |
Oct 02, 2019 | 7.235 | 7.342 | 7.235 | 7.315 | 89,542 | +0.03(+0.37%) |
Oct 01, 2019 | 7.369 | 7.369 | 7.289 | 7.289 | 58,988 | -0.06(-0.85%) |
Sep 30, 2019 | 7.369 | 7.396 | 7.336 | 7.351 | 88,193 | +0.00(+0.00%) |
Sep 27, 2019 | 7.369 | 7.378 | 7.333 | 7.351 | 74,968 | -0.01(-0.12%) |
Sep 26, 2019 | 7.342 | 7.369 | 7.280 | 7.360 | 53,206 | -0.01(-0.12%) |
Sep 25, 2019 | 7.280 | 7.369 | 7.253 | 7.369 | 65,164 | +0.08(+1.10%) |
Sep 24, 2019 | 7.289 | 7.298 | 7.244 | 7.289 | 24,523 | +0.02(+0.25%) |
Sep 23, 2019 | 7.271 | 7.307 | 7.253 | 7.271 | 16,791 | +0.00(+0.00%) |
Sep 20, 2019 | 7.271 | 7.350 | 7.235 | 7.271 | 106,280 | +0.00(+0.00%) |
Sep 19, 2019 | 7.244 | 7.298 | 7.191 | 7.271 | 61,720 | +0.04(+0.49%) |
Sep 18, 2019 | 7.315 | 7.324 | 7.182 | 7.235 | 150,273 | -0.09(-1.22%) |
Sep 17, 2019 | 7.315 | 7.351 | 7.298 | 7.324 | 16,247 | +0.00(+0.00%) |
Sep 16, 2019 | 7.333 | 7.342 | 7.243 | 7.324 | 18,056 | +0.00(+0.00%) |
Sep 13, 2019 | 7.200 | 7.351 | 7.200 | 7.324 | 57,348 | +0.11(+1.48%) |
Sep 12, 2019 | 7.280 | 7.287 | 7.182 | 7.217 | 57,104 | -0.02(-0.31%) |
Sep 11, 2019 | 7.248 | 7.301 | 7.205 | 7.240 | 31,395 | +0.02(+0.24%) |
Sep 10, 2019 | 7.205 | 7.222 | 7.196 | 7.222 | 16,696 | +0.00(+0.00%) |
Sep 09, 2019 | 7.170 | 7.222 | 7.144 | 7.222 | 59,047 | +0.07(+0.98%) |
Sep 06, 2019 | 7.178 | 7.187 | 7.144 | 7.152 | 18,985 | -0.03(-0.37%) |
Sep 05, 2019 | 7.213 | 7.213 | 7.144 | 7.178 | 22,236 | +0.00(+0.00%) |
Sep 04, 2019 | 7.126 | 7.213 | 7.126 | 7.178 | 57,657 | +0.06(+0.86%) |