Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.740 | 7.020 | 6.640 | 6.990 | 24,400 | +0.22(+3.25%) |
Nov 27, 2019 | 6.649 | 6.860 | 6.514 | 6.770 | 24,300 | +0.04(+0.59%) |
Nov 26, 2019 | 6.770 | 6.800 | 6.665 | 6.730 | 48,224 | +0.00(+0.00%) |
Nov 25, 2019 | 6.440 | 6.870 | 6.330 | 6.730 | 65,386 | +0.35(+5.49%) |
Nov 22, 2019 | 6.310 | 6.410 | 6.250 | 6.380 | 34,300 | +0.13(+2.08%) |
Nov 21, 2019 | 6.400 | 6.410 | 6.250 | 6.250 | 44,160 | -0.12(-1.88%) |
Nov 20, 2019 | 6.510 | 6.650 | 6.340 | 6.370 | 81,866 | -0.20(-3.04%) |
Nov 19, 2019 | 6.550 | 6.660 | 6.490 | 6.570 | 28,528 | +0.06(+0.92%) |
Nov 18, 2019 | 6.500 | 6.550 | 6.500 | 6.510 | 21,118 | +0.00(+0.00%) |
Nov 15, 2019 | 6.680 | 6.720 | 6.500 | 6.510 | 49,900 | -0.11(-1.66%) |
Nov 14, 2019 | 6.760 | 6.800 | 6.620 | 6.620 | 49,782 | -0.09(-1.41%) |
Nov 13, 2019 | 6.690 | 6.750 | 6.590 | 6.715 | 31,729 | -0.04(-0.67%) |
Nov 12, 2019 | 6.700 | 6.820 | 6.700 | 6.760 | 28,698 | +0.02(+0.30%) |
Nov 11, 2019 | 6.560 | 6.750 | 6.560 | 6.740 | 33,367 | +0.13(+1.97%) |
Nov 08, 2019 | 6.600 | 6.680 | 6.540 | 6.610 | 51,700 | -0.05(-0.75%) |
Nov 07, 2019 | 6.760 | 6.910 | 6.640 | 6.660 | 31,305 | -0.02(-0.30%) |
Nov 06, 2019 | 6.740 | 6.790 | 6.650 | 6.680 | 48,706 | -0.08(-1.18%) |
Nov 05, 2019 | 6.590 | 6.800 | 6.560 | 6.760 | 67,844 | +0.18(+2.81%) |
Nov 04, 2019 | 6.610 | 6.650 | 6.500 | 6.575 | 58,191 | +0.02(+0.23%) |
Nov 01, 2019 | 6.530 | 6.630 | 6.520 | 6.560 | 33,600 | +0.07(+1.08%) |
Oct 31, 2019 | 6.670 | 6.730 | 6.440 | 6.490 | 48,931 | -0.22(-3.28%) |
Oct 30, 2019 | 6.650 | 6.740 | 6.570 | 6.710 | 37,907 | +0.04(+0.60%) |
Oct 29, 2019 | 6.600 | 6.720 | 6.520 | 6.670 | 59,192 | +0.06(+0.91%) |
Oct 28, 2019 | 6.510 | 6.710 | 6.510 | 6.610 | 31,994 | +0.08(+1.23%) |
Oct 25, 2019 | 6.410 | 6.540 | 6.380 | 6.530 | 20,800 | +0.09(+1.40%) |
Oct 24, 2019 | 6.560 | 6.585 | 6.370 | 6.440 | 34,262 | -0.05(-0.77%) |
Oct 23, 2019 | 6.400 | 6.520 | 6.400 | 6.490 | 15,610 | +0.04(+0.70%) |
Oct 22, 2019 | 6.500 | 6.540 | 6.400 | 6.445 | 29,592 | -0.05(-0.85%) |
Oct 21, 2019 | 6.510 | 6.650 | 6.470 | 6.500 | 35,250 | +0.09(+1.40%) |
Oct 18, 2019 | 6.390 | 6.542 | 6.380 | 6.410 | 36,000 | -0.05(-0.77%) |
Oct 17, 2019 | 6.480 | 6.640 | 6.440 | 6.460 | 56,287 | +0.05(+0.78%) |
Oct 16, 2019 | 6.250 | 6.490 | 6.250 | 6.410 | 27,499 | +0.04(+0.63%) |
Oct 15, 2019 | 6.320 | 6.420 | 6.280 | 6.370 | 28,332 | +0.07(+1.11%) |
Oct 14, 2019 | 6.360 | 6.361 | 6.190 | 6.300 | 37,083 | -0.11(-1.72%) |
Oct 11, 2019 | 6.490 | 6.610 | 6.410 | 6.410 | 71,600 | +0.01(+0.16%) |
Oct 10, 2019 | 6.430 | 6.470 | 6.310 | 6.400 | 43,238 | +0.00(+0.00%) |
Oct 09, 2019 | 6.490 | 6.490 | 6.320 | 6.400 | 52,050 | -0.06(-0.93%) |
Oct 08, 2019 | 6.600 | 6.610 | 6.340 | 6.460 | 123,469 | -0.19(-2.86%) |
Oct 07, 2019 | 6.790 | 6.800 | 6.630 | 6.650 | 78,334 | -0.20(-2.92%) |
Oct 04, 2019 | 6.690 | 6.910 | 6.620 | 6.850 | 48,600 | +0.17(+2.54%) |
Oct 03, 2019 | 6.810 | 6.960 | 6.620 | 6.680 | 92,002 | -0.17(-2.48%) |
Oct 02, 2019 | 7.140 | 7.220 | 6.790 | 6.850 | 143,932 | -0.35(-4.86%) |
Oct 01, 2019 | 7.430 | 7.510 | 7.170 | 7.200 | 105,290 | -0.20(-2.70%) |
Sep 30, 2019 | 7.390 | 7.600 | 7.320 | 7.400 | 66,899 | -0.01(-0.13%) |
Sep 27, 2019 | 7.500 | 7.590 | 7.210 | 7.410 | 87,900 | -0.06(-0.80%) |
Sep 26, 2019 | 7.350 | 7.510 | 7.230 | 7.470 | 43,297 | +0.10(+1.36%) |
Sep 25, 2019 | 7.200 | 7.400 | 7.130 | 7.370 | 90,665 | +0.17(+2.36%) |
Sep 24, 2019 | 7.320 | 7.380 | 7.180 | 7.200 | 45,470 | -0.10(-1.37%) |
Sep 23, 2019 | 7.440 | 7.520 | 7.220 | 7.300 | 63,969 | -0.19(-2.54%) |
Sep 20, 2019 | 7.740 | 7.810 | 7.450 | 7.490 | 254,200 | -0.27(-3.48%) |
Sep 19, 2019 | 7.860 | 8.060 | 7.740 | 7.760 | 40,472 | -0.08(-1.02%) |
Sep 18, 2019 | 8.160 | 8.160 | 7.790 | 7.840 | 79,467 | -0.32(-3.92%) |
Sep 17, 2019 | 8.190 | 8.210 | 7.990 | 8.160 | 44,899 | -0.04(-0.49%) |
Sep 16, 2019 | 7.970 | 8.220 | 7.910 | 8.200 | 56,987 | +0.10(+1.23%) |
Sep 13, 2019 | 8.320 | 8.330 | 8.050 | 8.100 | 68,700 | -0.15(-1.82%) |
Sep 12, 2019 | 8.170 | 8.340 | 8.100 | 8.250 | 60,091 | +0.10(+1.23%) |
Sep 11, 2019 | 7.760 | 8.200 | 7.760 | 8.150 | 87,709 | +0.40(+5.16%) |
Sep 10, 2019 | 7.520 | 7.990 | 7.350 | 7.750 | 110,508 | +0.27(+3.61%) |
Sep 09, 2019 | 7.480 | 7.550 | 7.413 | 7.480 | 44,516 | +0.01(+0.13%) |
Sep 06, 2019 | 7.540 | 7.580 | 7.440 | 7.470 | 60,900 | -0.06(-0.80%) |
Sep 05, 2019 | 7.650 | 7.680 | 7.460 | 7.530 | 105,891 | -0.02(-0.26%) |
Sep 04, 2019 | 7.600 | 7.680 | 7.490 | 7.550 | 44,332 | +0.00(+0.00%) |