Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.530 | 7.530 | 7.110 | 7.290 | 115,277 | -0.26(-3.44%) |
Oct 30, 2019 | 7.600 | 7.600 | 7.400 | 7.550 | 127,037 | -0.06(-0.79%) |
Oct 29, 2019 | 7.710 | 7.750 | 7.530 | 7.610 | 116,825 | -0.12(-1.55%) |
Oct 28, 2019 | 7.780 | 7.840 | 7.710 | 7.730 | 83,350 | -0.01(-0.13%) |
Oct 25, 2019 | 7.680 | 7.830 | 7.590 | 7.740 | 91,300 | +0.05(+0.65%) |
Oct 24, 2019 | 7.780 | 7.840 | 7.650 | 7.690 | 68,203 | -0.10(-1.28%) |
Oct 23, 2019 | 7.760 | 7.860 | 7.600 | 7.790 | 201,985 | +0.08(+1.04%) |
Oct 22, 2019 | 7.620 | 7.790 | 7.470 | 7.710 | 148,083 | +0.06(+0.78%) |
Oct 21, 2019 | 7.600 | 7.790 | 7.550 | 7.650 | 134,913 | +0.13(+1.73%) |
Oct 18, 2019 | 7.440 | 7.550 | 7.430 | 7.520 | 161,800 | +0.05(+0.67%) |
Oct 17, 2019 | 7.400 | 7.500 | 7.380 | 7.470 | 155,082 | +0.12(+1.63%) |
Oct 16, 2019 | 7.360 | 7.510 | 7.330 | 7.350 | 141,694 | -0.03(-0.41%) |
Oct 15, 2019 | 7.330 | 7.510 | 7.200 | 7.380 | 187,806 | +0.07(+0.96%) |
Oct 14, 2019 | 7.250 | 7.380 | 7.160 | 7.310 | 145,320 | +0.08(+1.18%) |
Oct 11, 2019 | 7.100 | 7.410 | 7.100 | 7.225 | 341,200 | +0.18(+2.63%) |
Oct 10, 2019 | 7.120 | 7.239 | 6.950 | 7.040 | 200,039 | +0.00(+0.00%) |
Oct 09, 2019 | 7.090 | 7.110 | 7.020 | 7.040 | 217,806 | +0.02(+0.28%) |
Oct 08, 2019 | 7.160 | 7.180 | 6.920 | 7.020 | 131,550 | -0.21(-2.90%) |
Oct 07, 2019 | 7.030 | 7.370 | 7.030 | 7.230 | 361,918 | +0.12(+1.69%) |
Oct 04, 2019 | 6.860 | 7.160 | 6.830 | 7.110 | 288,600 | +0.25(+3.72%) |
Oct 03, 2019 | 6.760 | 6.940 | 6.585 | 6.855 | 192,176 | +0.02(+0.22%) |
Oct 02, 2019 | 6.880 | 6.900 | 6.630 | 6.840 | 135,028 | -0.14(-2.01%) |
Oct 01, 2019 | 7.270 | 7.480 | 6.900 | 6.980 | 190,329 | -0.23(-3.19%) |
Sep 30, 2019 | 7.220 | 7.310 | 7.122 | 7.210 | 195,983 | +0.02(+0.28%) |
Sep 27, 2019 | 7.170 | 7.290 | 7.120 | 7.190 | 120,100 | +0.02(+0.28%) |
Sep 26, 2019 | 7.360 | 7.380 | 7.150 | 7.170 | 166,413 | -0.24(-3.24%) |
Sep 25, 2019 | 7.350 | 7.540 | 7.200 | 7.410 | 184,679 | +0.02(+0.27%) |
Sep 24, 2019 | 7.610 | 7.720 | 7.375 | 7.390 | 254,528 | -0.26(-3.40%) |
Sep 23, 2019 | 7.540 | 7.800 | 7.540 | 7.650 | 247,396 | +0.00(+0.00%) |
Sep 20, 2019 | 7.840 | 7.860 | 7.650 | 7.650 | 396,300 | -0.19(-2.42%) |
Sep 19, 2019 | 7.400 | 8.020 | 7.310 | 7.840 | 642,374 | +0.56(+7.69%) |
Sep 18, 2019 | 7.200 | 7.310 | 7.050 | 7.280 | 500,368 | +0.09(+1.25%) |
Sep 17, 2019 | 7.090 | 7.260 | 6.920 | 7.190 | 242,405 | +0.06(+0.84%) |
Sep 16, 2019 | 7.040 | 7.160 | 7.000 | 7.130 | 217,995 | +0.01(+0.14%) |
Sep 13, 2019 | 7.090 | 7.350 | 7.060 | 7.120 | 440,600 | +0.12(+1.71%) |
Sep 12, 2019 | 7.000 | 7.110 | 6.800 | 7.000 | 270,434 | -0.05(-0.71%) |
Sep 11, 2019 | 6.830 | 7.100 | 6.670 | 7.050 | 340,616 | +0.25(+3.68%) |
Sep 10, 2019 | 6.510 | 6.830 | 6.420 | 6.800 | 170,345 | +0.28(+4.29%) |
Sep 09, 2019 | 6.130 | 6.580 | 6.130 | 6.520 | 198,253 | +0.38(+6.19%) |
Sep 06, 2019 | 6.180 | 6.270 | 6.090 | 6.140 | 196,000 | +0.02(+0.33%) |
Sep 05, 2019 | 6.130 | 6.310 | 6.000 | 6.120 | 348,663 | +0.08(+1.32%) |
Sep 04, 2019 | 5.900 | 6.225 | 5.800 | 6.040 | 489,199 | +0.25(+4.32%) |
Sep 03, 2019 | 6.250 | 6.320 | 5.715 | 5.790 | 342,236 | -0.56(-8.82%) |
Aug 30, 2019 | 6.990 | 6.990 | 6.300 | 6.350 | 273,700 | -0.57(-8.24%) |
Aug 29, 2019 | 6.420 | 7.020 | 6.270 | 6.920 | 773,296 | +0.73(+11.79%) |
Aug 28, 2019 | 5.980 | 6.350 | 5.920 | 6.190 | 390,480 | +0.18(+3.00%) |
Aug 27, 2019 | 6.250 | 6.250 | 6.000 | 6.010 | 291,688 | -0.20(-3.22%) |
Aug 26, 2019 | 6.240 | 6.280 | 6.140 | 6.210 | 166,242 | +0.05(+0.81%) |
Aug 23, 2019 | 6.650 | 6.650 | 6.100 | 6.160 | 351,900 | -0.50(-7.51%) |
Aug 22, 2019 | 6.730 | 6.820 | 6.590 | 6.660 | 414,851 | -0.04(-0.60%) |
Aug 21, 2019 | 6.950 | 6.950 | 6.570 | 6.700 | 382,803 | -0.25(-3.60%) |
Aug 20, 2019 | 7.160 | 7.180 | 6.930 | 6.950 | 377,280 | -0.22(-3.07%) |
Aug 19, 2019 | 7.350 | 7.350 | 6.880 | 7.170 | 288,332 | -0.09(-1.24%) |
Aug 16, 2019 | 7.270 | 7.440 | 7.110 | 7.260 | 296,900 | +0.02(+0.28%) |
Aug 15, 2019 | 7.130 | 7.380 | 7.040 | 7.240 | 553,226 | +0.13(+1.83%) |
Aug 14, 2019 | 7.130 | 7.240 | 6.840 | 7.110 | 375,723 | -0.15(-2.07%) |
Aug 13, 2019 | 7.200 | 7.355 | 7.090 | 7.260 | 279,710 | +0.05(+0.69%) |
Aug 12, 2019 | 7.280 | 7.390 | 6.940 | 7.210 | 194,724 | -0.14(-1.90%) |
Aug 09, 2019 | 7.680 | 7.850 | 7.010 | 7.350 | 483,800 | -0.64(-8.01%) |
Aug 08, 2019 | 7.930 | 8.090 | 7.830 | 7.990 | 160,361 | +0.06(+0.76%) |
Aug 07, 2019 | 7.880 | 7.960 | 7.730 | 7.930 | 262,836 | +0.00(+0.00%) |
Aug 06, 2019 | 7.900 | 7.990 | 7.600 | 7.930 | 266,036 | +0.05(+0.63%) |
Aug 05, 2019 | 7.500 | 7.910 | 7.260 | 7.880 | 705,402 | +0.19(+2.47%) |
Aug 02, 2019 | 7.760 | 7.760 | 7.510 | 7.690 | 185,300 | -0.12(-1.54%) |