Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.274 | 7.274 | 7.223 | 7.264 | 63,330 | +0.02(+0.31%) |
Oct 30, 2019 | 7.172 | 7.268 | 7.162 | 7.242 | 59,952 | +0.06(+0.88%) |
Oct 29, 2019 | 7.172 | 7.190 | 7.128 | 7.179 | 30,029 | +0.02(+0.27%) |
Oct 28, 2019 | 7.198 | 7.198 | 7.160 | 7.160 | 16,608 | -0.02(-0.22%) |
Oct 25, 2019 | 7.187 | 7.187 | 7.166 | 7.175 | 12,907 | -0.00(-0.04%) |
Oct 24, 2019 | 7.223 | 7.242 | 7.179 | 7.179 | 61,568 | -0.04(-0.53%) |
Oct 23, 2019 | 7.223 | 7.223 | 7.203 | 7.217 | 11,843 | -0.01(-0.09%) |
Oct 22, 2019 | 7.210 | 7.223 | 7.170 | 7.223 | 59,511 | +0.03(+0.44%) |
Oct 21, 2019 | 7.210 | 7.210 | 7.179 | 7.191 | 40,571 | +0.01(+0.18%) |
Oct 18, 2019 | 7.185 | 7.210 | 7.153 | 7.179 | 32,269 | +0.03(+0.36%) |
Oct 17, 2019 | 7.160 | 7.210 | 7.140 | 7.153 | 13,295 | +0.03(+0.45%) |
Oct 16, 2019 | 7.109 | 7.147 | 7.109 | 7.121 | 15,423 | +0.01(+0.18%) |
Oct 15, 2019 | 7.096 | 7.198 | 7.096 | 7.109 | 86,641 | +0.01(+0.09%) |
Oct 14, 2019 | 7.096 | 7.125 | 7.093 | 7.102 | 16,296 | -0.03(-0.45%) |
Oct 11, 2019 | 7.109 | 7.147 | 7.109 | 7.134 | 31,325 | -0.01(-0.18%) |
Oct 10, 2019 | 7.077 | 7.160 | 7.039 | 7.147 | 29,127 | +0.10(+1.35%) |
Oct 09, 2019 | 7.064 | 7.115 | 7.039 | 7.052 | 90,037 | -0.03(-0.36%) |
Oct 08, 2019 | 7.096 | 7.115 | 7.058 | 7.077 | 23,867 | -0.04(-0.53%) |
Oct 07, 2019 | 7.165 | 7.165 | 7.039 | 7.115 | 49,347 | -0.05(-0.70%) |
Oct 04, 2019 | 7.064 | 7.165 | 7.046 | 7.165 | 44,710 | +0.10(+1.43%) |
Oct 03, 2019 | 7.089 | 7.089 | 7.033 | 7.064 | 58,808 | -0.01(-0.09%) |
Oct 02, 2019 | 7.064 | 7.070 | 7.011 | 7.070 | 81,209 | +0.04(+0.54%) |
Oct 01, 2019 | 7.045 | 7.064 | 7.014 | 7.033 | 86,977 | +0.02(+0.27%) |
Sep 30, 2019 | 6.995 | 7.014 | 6.986 | 7.014 | 68,590 | +0.04(+0.54%) |
Sep 27, 2019 | 6.995 | 6.995 | 6.944 | 6.976 | 21,086 | -0.02(-0.27%) |
Sep 26, 2019 | 6.976 | 6.998 | 6.951 | 6.995 | 48,428 | +0.05(+0.67%) |
Sep 25, 2019 | 6.932 | 6.948 | 6.929 | 6.948 | 24,324 | +0.00(+0.06%) |
Sep 24, 2019 | 6.963 | 6.976 | 6.925 | 6.944 | 57,265 | -0.04(-0.54%) |
Sep 23, 2019 | 6.951 | 6.982 | 6.938 | 6.982 | 87,540 | +0.02(+0.27%) |
Sep 20, 2019 | 6.951 | 6.979 | 6.925 | 6.963 | 62,943 | -0.01(-0.18%) |
Sep 19, 2019 | 6.951 | 6.988 | 6.932 | 6.976 | 57,800 | +0.03(+0.45%) |
Sep 18, 2019 | 6.932 | 6.944 | 6.920 | 6.944 | 17,586 | -0.03(-0.45%) |
Sep 17, 2019 | 6.913 | 6.976 | 6.900 | 6.976 | 48,981 | +0.04(+0.55%) |
Sep 16, 2019 | 6.919 | 6.938 | 6.884 | 6.938 | 22,505 | +0.01(+0.18%) |
Sep 13, 2019 | 6.888 | 6.957 | 6.888 | 6.925 | 37,417 | +0.01(+0.18%) |
Sep 12, 2019 | 6.932 | 6.947 | 6.875 | 6.913 | 54,169 | +0.01(+0.18%) |
Sep 11, 2019 | 6.900 | 6.956 | 6.888 | 6.900 | 74,599 | -0.03(-0.36%) |
Sep 10, 2019 | 6.881 | 6.925 | 6.881 | 6.925 | 29,518 | +0.03(+0.36%) |
Sep 09, 2019 | 6.888 | 6.913 | 6.863 | 6.900 | 86,866 | -0.01(-0.18%) |
Sep 06, 2019 | 6.925 | 6.925 | 6.873 | 6.913 | 42,641 | +0.00(+0.00%) |
Sep 05, 2019 | 6.931 | 6.966 | 6.881 | 6.913 | 105,155 | -0.01(-0.09%) |
Sep 04, 2019 | 6.825 | 6.944 | 6.825 | 6.919 | 126,114 | +0.11(+1.56%) |
Sep 03, 2019 | 6.894 | 6.921 | 6.806 | 6.812 | 96,672 | -0.11(-1.63%) |
Aug 30, 2019 | 6.900 | 6.928 | 6.864 | 6.925 | 81,131 | +0.04(+0.64%) |
Aug 29, 2019 | 6.863 | 6.919 | 6.860 | 6.881 | 66,176 | +0.03(+0.46%) |
Aug 28, 2019 | 6.794 | 6.863 | 6.794 | 6.850 | 68,950 | +0.02(+0.32%) |
Aug 27, 2019 | 6.881 | 6.881 | 6.825 | 6.828 | 28,482 | -0.03(-0.41%) |
Aug 26, 2019 | 6.863 | 6.863 | 6.800 | 6.856 | 60,674 | -0.03(-0.45%) |
Aug 23, 2019 | 6.875 | 6.900 | 6.844 | 6.888 | 39,287 | -0.01(-0.09%) |
Aug 22, 2019 | 6.894 | 6.938 | 6.888 | 6.894 | 38,789 | -0.02(-0.27%) |
Aug 21, 2019 | 6.844 | 6.975 | 6.844 | 6.913 | 85,891 | +0.07(+1.01%) |
Aug 20, 2019 | 6.881 | 6.881 | 6.812 | 6.844 | 65,577 | +0.01(+0.09%) |
Aug 19, 2019 | 6.888 | 6.888 | 6.819 | 6.838 | 63,049 | -0.04(-0.55%) |
Aug 16, 2019 | 6.706 | 6.878 | 6.706 | 6.875 | 34,177 | +0.11(+1.67%) |
Aug 15, 2019 | 6.869 | 6.888 | 6.728 | 6.762 | 97,191 | -0.13(-1.82%) |
Aug 14, 2019 | 7.044 | 7.044 | 6.706 | 6.888 | 251,619 | -0.21(-3.00%) |
Aug 13, 2019 | 7.094 | 7.107 | 7.082 | 7.101 | 44,390 | -0.01(-0.18%) |
Aug 12, 2019 | 7.088 | 7.126 | 7.088 | 7.113 | 37,353 | -0.01(-0.18%) |
Aug 09, 2019 | 7.050 | 7.126 | 7.025 | 7.126 | 62,285 | +0.08(+1.16%) |
Aug 08, 2019 | 7.088 | 7.119 | 7.032 | 7.044 | 167,335 | -0.04(-0.61%) |
Aug 07, 2019 | 7.075 | 7.088 | 7.036 | 7.088 | 66,154 | +0.01(+0.09%) |
Aug 06, 2019 | 7.050 | 7.081 | 7.038 | 7.081 | 29,236 | +0.07(+1.06%) |
Aug 05, 2019 | 7.057 | 7.081 | 6.976 | 7.007 | 99,058 | -0.06(-0.88%) |
Aug 02, 2019 | 6.976 | 7.075 | 6.976 | 7.069 | 76,882 | +0.07(+1.07%) |