Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.517 | 7.705 | 7.367 | 7.517 | 27,811 | +0.01(+0.12%) |
Nov 27, 2019 | 7.452 | 7.517 | 7.311 | 7.508 | 85,457 | +0.12(+1.65%) |
Nov 26, 2019 | 7.478 | 7.561 | 7.358 | 7.386 | 111,771 | -0.09(-1.23%) |
Nov 25, 2019 | 7.330 | 7.543 | 7.285 | 7.478 | 43,298 | +0.13(+1.76%) |
Nov 22, 2019 | 7.238 | 7.358 | 7.183 | 7.349 | 88,821 | +0.15(+2.05%) |
Nov 21, 2019 | 7.303 | 7.303 | 7.137 | 7.201 | 75,282 | -0.10(-1.39%) |
Nov 20, 2019 | 7.589 | 7.589 | 7.201 | 7.303 | 62,218 | +0.13(+1.80%) |
Nov 19, 2019 | 7.118 | 7.598 | 7.109 | 7.174 | 75,345 | +0.03(+0.39%) |
Nov 18, 2019 | 7.155 | 7.257 | 7.112 | 7.146 | 30,850 | -0.09(-1.27%) |
Nov 15, 2019 | 7.377 | 7.432 | 7.146 | 7.238 | 165,821 | -0.18(-2.36%) |
Nov 14, 2019 | 7.570 | 7.595 | 7.386 | 7.413 | 70,203 | -0.14(-1.89%) |
Nov 13, 2019 | 7.635 | 7.644 | 7.496 | 7.556 | 111,517 | -0.07(-0.91%) |
Nov 12, 2019 | 7.736 | 7.815 | 7.607 | 7.626 | 49,627 | -0.17(-2.13%) |
Nov 11, 2019 | 7.902 | 7.902 | 7.736 | 7.792 | 50,245 | -0.07(-0.94%) |
Nov 08, 2019 | 8.197 | 8.197 | 7.838 | 7.865 | 63,443 | -0.29(-3.51%) |
Nov 07, 2019 | 7.902 | 8.234 | 7.902 | 8.151 | 131,808 | -0.05(-0.56%) |
Nov 06, 2019 | 8.031 | 8.197 | 7.607 | 8.197 | 227,237 | +0.12(+1.48%) |
Nov 05, 2019 | 7.994 | 8.077 | 7.948 | 8.077 | 28,141 | +0.13(+1.62%) |
Nov 04, 2019 | 7.782 | 8.004 | 7.782 | 7.948 | 26,330 | +0.13(+1.65%) |
Nov 01, 2019 | 7.819 | 7.865 | 7.718 | 7.819 | 40,452 | +0.03(+0.36%) |
Oct 31, 2019 | 7.847 | 7.847 | 7.570 | 7.792 | 29,290 | -0.06(-0.70%) |
Oct 30, 2019 | 7.948 | 7.957 | 7.496 | 7.847 | 139,993 | -0.03(-0.35%) |
Oct 29, 2019 | 7.664 | 7.902 | 7.664 | 7.875 | 60,979 | +0.17(+2.15%) |
Oct 28, 2019 | 7.699 | 7.745 | 7.626 | 7.709 | 64,491 | +0.06(+0.72%) |
Oct 25, 2019 | 7.423 | 7.662 | 7.386 | 7.653 | 50,321 | +0.23(+3.11%) |
Oct 24, 2019 | 7.432 | 7.469 | 7.229 | 7.423 | 42,685 | +0.04(+0.50%) |
Oct 23, 2019 | 7.330 | 7.515 | 7.303 | 7.386 | 121,175 | +0.10(+1.39%) |
Oct 22, 2019 | 7.284 | 7.303 | 7.211 | 7.284 | 37,962 | +0.02(+0.25%) |
Oct 21, 2019 | 7.229 | 7.284 | 7.220 | 7.266 | 29,161 | +0.03(+0.38%) |
Oct 18, 2019 | 7.238 | 7.312 | 7.192 | 7.238 | 49,995 | +0.01(+0.13%) |
Oct 17, 2019 | 7.201 | 7.330 | 7.155 | 7.229 | 71,438 | +0.05(+0.64%) |
Oct 16, 2019 | 7.100 | 7.265 | 7.072 | 7.183 | 61,949 | +0.06(+0.78%) |
Oct 15, 2019 | 7.183 | 7.238 | 7.054 | 7.128 | 35,502 | +0.07(+1.05%) |
Oct 14, 2019 | 7.017 | 7.082 | 7.017 | 7.054 | 49,742 | -0.03(-0.39%) |
Oct 11, 2019 | 7.017 | 7.174 | 7.008 | 7.082 | 49,128 | +0.06(+0.92%) |
Oct 10, 2019 | 7.107 | 7.107 | 6.971 | 7.017 | 36,472 | -0.01(-0.13%) |
Oct 09, 2019 | 7.008 | 7.100 | 6.934 | 7.026 | 17,123 | +0.01(+0.13%) |
Oct 08, 2019 | 6.916 | 7.045 | 6.916 | 7.017 | 33,983 | +0.01(+0.13%) |
Oct 07, 2019 | 7.054 | 7.054 | 6.925 | 7.008 | 43,316 | -0.01(-0.13%) |
Oct 04, 2019 | 6.916 | 7.072 | 6.869 | 7.017 | 47,826 | +0.10(+1.47%) |
Oct 03, 2019 | 6.998 | 6.998 | 6.786 | 6.916 | 64,857 | -0.07(-1.06%) |
Oct 02, 2019 | 7.174 | 7.183 | 6.925 | 6.989 | 103,145 | -0.20(-2.82%) |
Oct 01, 2019 | 7.552 | 7.561 | 7.138 | 7.192 | 85,949 | -0.30(-4.06%) |
Sep 30, 2019 | 7.404 | 7.598 | 7.401 | 7.496 | 119,477 | +0.11(+1.50%) |
Sep 27, 2019 | 7.321 | 7.469 | 7.271 | 7.386 | 118,645 | +0.10(+1.39%) |
Sep 26, 2019 | 7.092 | 7.312 | 7.092 | 7.284 | 43,624 | +0.21(+3.00%) |
Sep 25, 2019 | 7.082 | 7.082 | 6.957 | 7.072 | 37,177 | -0.01(-0.13%) |
Sep 24, 2019 | 7.128 | 7.146 | 7.082 | 7.082 | 42,947 | -0.05(-0.65%) |
Sep 23, 2019 | 7.229 | 7.284 | 7.008 | 7.128 | 127,415 | -0.10(-1.40%) |
Sep 20, 2019 | 7.277 | 7.321 | 7.175 | 7.229 | 43,055 | +0.00(+0.00%) |
Sep 19, 2019 | 6.980 | 7.303 | 6.971 | 7.229 | 118,462 | +0.24(+3.43%) |
Sep 18, 2019 | 6.916 | 7.272 | 6.796 | 6.989 | 197,523 | +0.02(+0.26%) |
Sep 17, 2019 | 6.754 | 7.026 | 6.754 | 6.971 | 95,099 | +0.18(+2.58%) |
Sep 16, 2019 | 6.823 | 6.916 | 6.745 | 6.796 | 63,801 | -0.04(-0.54%) |
Sep 13, 2019 | 6.823 | 6.916 | 6.777 | 6.833 | 49,345 | +0.00(+0.00%) |
Sep 12, 2019 | 6.676 | 6.957 | 6.602 | 6.833 | 49,575 | +0.12(+1.79%) |
Sep 11, 2019 | 6.676 | 6.713 | 6.639 | 6.713 | 34,285 | +0.04(+0.55%) |
Sep 10, 2019 | 6.676 | 6.676 | 6.574 | 6.676 | 36,438 | +0.00(+0.00%) |
Sep 09, 2019 | 6.676 | 6.676 | 6.519 | 6.676 | 21,458 | +0.05(+0.70%) |
Sep 06, 2019 | 6.630 | 6.676 | 6.473 | 6.630 | 17,026 | +0.00(+0.00%) |
Sep 05, 2019 | 6.574 | 6.639 | 6.399 | 6.630 | 28,383 | +0.08(+1.27%) |
Sep 04, 2019 | 6.639 | 6.667 | 6.445 | 6.547 | 47,551 | -0.09(-1.39%) |