Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.442 | 7.539 | 7.393 | 7.458 | 176,550 | -0.05(-0.65%) |
Nov 27, 2019 | 7.474 | 7.556 | 7.446 | 7.507 | 336,414 | +0.05(+0.71%) |
Nov 26, 2019 | 7.527 | 7.608 | 7.429 | 7.454 | 620,372 | -0.10(-1.29%) |
Nov 25, 2019 | 7.413 | 7.664 | 7.405 | 7.551 | 719,084 | +0.19(+2.53%) |
Nov 22, 2019 | 7.478 | 7.551 | 7.365 | 7.365 | 427,275 | -0.08(-1.09%) |
Nov 21, 2019 | 7.688 | 7.745 | 7.446 | 7.446 | 705,403 | -0.23(-3.06%) |
Nov 20, 2019 | 7.624 | 7.753 | 7.624 | 7.680 | 901,403 | +0.00(+0.00%) |
Nov 19, 2019 | 7.624 | 7.721 | 7.616 | 7.680 | 709,221 | +0.07(+0.96%) |
Nov 18, 2019 | 7.591 | 7.664 | 7.559 | 7.608 | 500,567 | +0.02(+0.32%) |
Nov 15, 2019 | 7.648 | 7.693 | 7.551 | 7.583 | 454,212 | -0.02(-0.21%) |
Nov 14, 2019 | 7.543 | 7.656 | 7.535 | 7.599 | 443,544 | +0.06(+0.86%) |
Nov 13, 2019 | 7.527 | 7.608 | 7.454 | 7.535 | 1,009,658 | -0.04(-0.53%) |
Nov 12, 2019 | 7.608 | 7.672 | 7.567 | 7.575 | 486,368 | +0.00(+0.00%) |
Nov 11, 2019 | 7.486 | 7.599 | 7.486 | 7.575 | 367,485 | +0.03(+0.43%) |
Nov 08, 2019 | 7.519 | 7.593 | 7.486 | 7.543 | 480,159 | -0.02(-0.21%) |
Nov 07, 2019 | 7.648 | 7.705 | 7.543 | 7.559 | 446,472 | -0.01(-0.11%) |
Nov 06, 2019 | 7.656 | 7.705 | 7.543 | 7.567 | 555,812 | -0.09(-1.16%) |
Nov 05, 2019 | 7.697 | 7.777 | 7.559 | 7.656 | 617,300 | +0.04(+0.53%) |
Nov 04, 2019 | 7.486 | 7.688 | 7.486 | 7.616 | 1,068,522 | +0.18(+2.39%) |
Nov 01, 2019 | 7.470 | 7.502 | 7.332 | 7.438 | 1,002,454 | +0.03(+0.44%) |
Oct 31, 2019 | 7.260 | 7.486 | 7.235 | 7.405 | 1,421,363 | +0.19(+2.58%) |
Oct 30, 2019 | 7.842 | 7.858 | 7.114 | 7.219 | 1,691,658 | -0.91(-11.24%) |
Oct 29, 2019 | 8.093 | 8.202 | 7.988 | 8.134 | 1,031,916 | +0.00(+0.00%) |
Oct 28, 2019 | 8.134 | 8.295 | 8.117 | 8.134 | 921,506 | +0.02(+0.20%) |
Oct 25, 2019 | 8.117 | 8.304 | 8.093 | 8.117 | 653,146 | +0.00(+0.00%) |
Oct 24, 2019 | 8.166 | 8.215 | 8.053 | 8.117 | 670,545 | -0.05(-0.59%) |
Oct 23, 2019 | 7.964 | 8.190 | 7.923 | 8.166 | 957,495 | +0.19(+2.44%) |
Oct 22, 2019 | 7.996 | 8.061 | 7.899 | 7.972 | 836,985 | -0.06(-0.71%) |
Oct 21, 2019 | 8.004 | 8.093 | 7.952 | 8.028 | 868,297 | +0.11(+1.33%) |
Oct 18, 2019 | 7.891 | 7.956 | 7.875 | 7.923 | 468,545 | +0.04(+0.51%) |
Oct 17, 2019 | 7.802 | 7.899 | 7.769 | 7.883 | 621,719 | +0.12(+1.56%) |
Oct 16, 2019 | 7.697 | 7.802 | 7.672 | 7.761 | 438,100 | +0.03(+0.42%) |
Oct 15, 2019 | 7.802 | 7.862 | 7.713 | 7.729 | 299,377 | -0.07(-0.93%) |
Oct 14, 2019 | 7.850 | 7.869 | 7.753 | 7.802 | 377,492 | -0.09(-1.13%) |
Oct 11, 2019 | 7.915 | 8.004 | 7.875 | 7.891 | 516,857 | +0.10(+1.25%) |
Oct 10, 2019 | 7.786 | 7.854 | 7.769 | 7.794 | 456,737 | +0.03(+0.42%) |
Oct 09, 2019 | 7.737 | 7.790 | 7.705 | 7.761 | 403,944 | +0.08(+1.05%) |
Oct 08, 2019 | 7.656 | 7.721 | 7.591 | 7.680 | 513,736 | -0.07(-0.94%) |
Oct 07, 2019 | 7.761 | 7.818 | 7.656 | 7.753 | 661,915 | -0.08(-1.03%) |
Oct 04, 2019 | 7.640 | 7.842 | 7.640 | 7.834 | 497,335 | +0.17(+2.22%) |
Oct 03, 2019 | 7.697 | 7.729 | 7.519 | 7.664 | 397,672 | -0.10(-1.25%) |
Oct 02, 2019 | 7.761 | 7.777 | 7.591 | 7.761 | 775,447 | -0.06(-0.72%) |
Oct 01, 2019 | 8.020 | 8.158 | 7.818 | 7.818 | 622,389 | -0.17(-2.13%) |
Sep 30, 2019 | 8.028 | 8.109 | 7.923 | 7.988 | 640,392 | -0.04(-0.50%) |
Sep 27, 2019 | 7.980 | 8.101 | 7.956 | 8.028 | 445,439 | +0.08(+1.02%) |
Sep 26, 2019 | 7.964 | 8.032 | 7.846 | 7.947 | 347,742 | -0.04(-0.51%) |
Sep 25, 2019 | 7.818 | 8.036 | 7.818 | 7.988 | 510,142 | +0.19(+2.39%) |
Sep 24, 2019 | 7.907 | 8.004 | 7.794 | 7.802 | 702,181 | -0.11(-1.43%) |
Sep 23, 2019 | 7.794 | 7.947 | 7.769 | 7.915 | 781,731 | +0.12(+1.56%) |
Sep 20, 2019 | 7.826 | 7.867 | 7.729 | 7.794 | 1,732,455 | +0.04(+0.52%) |
Sep 19, 2019 | 7.826 | 7.842 | 7.713 | 7.753 | 761,390 | +0.01(+0.10%) |
Sep 18, 2019 | 7.850 | 7.875 | 7.664 | 7.745 | 676,532 | -0.11(-1.44%) |
Sep 17, 2019 | 7.858 | 7.915 | 7.794 | 7.858 | 620,858 | -0.07(-0.92%) |
Sep 16, 2019 | 8.077 | 8.077 | 7.883 | 7.931 | 533,206 | -0.19(-2.29%) |
Sep 13, 2019 | 8.223 | 8.274 | 8.049 | 8.117 | 663,401 | -0.03(-0.40%) |
Sep 12, 2019 | 8.126 | 8.190 | 7.980 | 8.150 | 599,975 | +0.04(+0.50%) |
Sep 11, 2019 | 8.045 | 8.109 | 7.907 | 8.109 | 530,591 | +0.12(+1.52%) |
Sep 10, 2019 | 7.729 | 8.085 | 7.656 | 7.988 | 906,223 | +0.27(+3.46%) |
Sep 09, 2019 | 7.551 | 7.721 | 7.531 | 7.721 | 806,121 | +0.19(+2.47%) |
Sep 06, 2019 | 7.519 | 7.583 | 7.446 | 7.535 | 492,763 | +0.02(+0.22%) |
Sep 05, 2019 | 7.567 | 7.652 | 7.466 | 7.519 | 730,751 | +0.08(+1.09%) |
Sep 04, 2019 | 7.381 | 7.514 | 7.332 | 7.438 | 596,058 | +0.15(+2.11%) |