Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.350 | 7.560 | 7.260 | 7.515 | 918,500 | +0.09(+1.28%) |
Dec 30, 2019 | 7.450 | 7.500 | 7.309 | 7.420 | 841,867 | +0.02(+0.27%) |
Dec 27, 2019 | 7.590 | 7.650 | 7.390 | 7.400 | 819,400 | -0.08(-1.07%) |
Dec 26, 2019 | 7.660 | 7.820 | 7.435 | 7.480 | 1,355,301 | -0.10(-1.32%) |
Dec 24, 2019 | 7.570 | 7.670 | 7.520 | 7.580 | 396,400 | +0.01(+0.13%) |
Dec 23, 2019 | 7.610 | 7.650 | 7.450 | 7.570 | 660,379 | -0.03(-0.39%) |
Dec 20, 2019 | 7.890 | 7.890 | 7.530 | 7.600 | 1,593,400 | -0.25(-3.18%) |
Dec 19, 2019 | 7.760 | 7.860 | 7.620 | 7.850 | 936,247 | +0.09(+1.16%) |
Dec 18, 2019 | 7.710 | 7.790 | 7.640 | 7.760 | 692,197 | -0.02(-0.26%) |
Dec 17, 2019 | 7.870 | 7.985 | 7.735 | 7.780 | 1,140,127 | -0.12(-1.52%) |
Dec 16, 2019 | 7.900 | 8.000 | 7.835 | 7.900 | 881,526 | +0.15(+1.94%) |
Dec 13, 2019 | 7.870 | 8.100 | 7.710 | 7.750 | 1,732,200 | -0.09(-1.15%) |
Dec 12, 2019 | 7.500 | 7.890 | 7.360 | 7.840 | 1,394,158 | +0.35(+4.67%) |
Dec 11, 2019 | 7.370 | 7.490 | 7.290 | 7.490 | 1,040,557 | +0.21(+2.88%) |
Dec 10, 2019 | 7.160 | 7.320 | 7.140 | 7.280 | 648,322 | +0.12(+1.68%) |
Dec 09, 2019 | 6.940 | 7.200 | 6.900 | 7.160 | 1,223,748 | +0.22(+3.17%) |
Dec 06, 2019 | 6.930 | 7.140 | 6.850 | 6.940 | 1,952,900 | +0.09(+1.31%) |
Dec 05, 2019 | 6.980 | 7.030 | 6.810 | 6.850 | 663,186 | -0.08(-1.23%) |
Dec 04, 2019 | 6.870 | 6.990 | 6.780 | 6.935 | 1,069,256 | +0.13(+1.99%) |
Dec 03, 2019 | 6.980 | 7.040 | 6.710 | 6.800 | 1,416,061 | -0.27(-3.82%) |
Dec 02, 2019 | 7.100 | 7.350 | 7.060 | 7.070 | 1,046,751 | +0.02(+0.28%) |
Nov 29, 2019 | 7.030 | 7.060 | 6.890 | 7.050 | 464,400 | -0.05(-0.70%) |
Nov 27, 2019 | 7.040 | 7.130 | 6.850 | 7.100 | 990,200 | +0.08(+1.14%) |
Nov 26, 2019 | 6.950 | 7.090 | 6.880 | 7.020 | 1,032,863 | +0.09(+1.30%) |
Nov 25, 2019 | 6.770 | 6.980 | 6.760 | 6.930 | 1,922,700 | +0.12(+1.76%) |
Nov 22, 2019 | 6.950 | 7.095 | 6.775 | 6.810 | 767,000 | -0.11(-1.59%) |
Nov 21, 2019 | 6.980 | 7.030 | 6.880 | 6.920 | 645,331 | -0.09(-1.28%) |
Nov 20, 2019 | 6.930 | 7.220 | 6.910 | 7.010 | 987,822 | +0.03(+0.43%) |
Nov 19, 2019 | 7.060 | 7.110 | 6.940 | 6.980 | 588,769 | -0.03(-0.43%) |
Nov 18, 2019 | 7.120 | 7.166 | 6.870 | 7.010 | 1,056,107 | -0.11(-1.54%) |
Nov 15, 2019 | 7.180 | 7.350 | 7.040 | 7.120 | 737,100 | +0.04(+0.56%) |
Nov 14, 2019 | 7.300 | 7.400 | 7.060 | 7.080 | 1,060,524 | -0.31(-4.19%) |
Nov 13, 2019 | 7.300 | 7.545 | 7.230 | 7.390 | 1,204,288 | -0.09(-1.20%) |
Nov 12, 2019 | 7.990 | 8.010 | 7.270 | 7.480 | 2,711,510 | -0.44(-5.56%) |
Nov 11, 2019 | 8.090 | 8.090 | 7.770 | 7.920 | 1,337,345 | -0.36(-4.35%) |
Nov 08, 2019 | 8.350 | 8.410 | 8.130 | 8.280 | 1,496,300 | -0.05(-0.60%) |
Nov 07, 2019 | 8.110 | 8.420 | 8.090 | 8.330 | 2,017,963 | +0.47(+5.98%) |
Nov 06, 2019 | 6.660 | 8.400 | 6.660 | 7.860 | 5,586,223 | +0.81(+11.49%) |
Nov 05, 2019 | 6.900 | 7.130 | 6.730 | 7.050 | 2,662,143 | +0.16(+2.32%) |
Nov 04, 2019 | 6.600 | 6.900 | 6.430 | 6.890 | 2,070,466 | +0.48(+7.49%) |
Nov 01, 2019 | 5.960 | 6.430 | 5.950 | 6.410 | 3,494,700 | +0.58(+9.95%) |
Oct 31, 2019 | 6.030 | 6.190 | 5.800 | 5.830 | 1,852,137 | -0.27(-4.43%) |
Oct 30, 2019 | 6.300 | 6.310 | 6.045 | 6.100 | 1,984,943 | -0.23(-3.63%) |
Oct 29, 2019 | 6.170 | 6.330 | 6.035 | 6.330 | 1,345,123 | +0.16(+2.59%) |
Oct 28, 2019 | 6.130 | 6.320 | 6.111 | 6.170 | 1,572,021 | +0.15(+2.49%) |
Oct 25, 2019 | 5.820 | 6.120 | 5.800 | 6.020 | 1,652,300 | +0.20(+3.44%) |
Oct 24, 2019 | 6.220 | 6.280 | 5.810 | 5.820 | 1,475,171 | -0.40(-6.43%) |
Oct 23, 2019 | 6.040 | 6.300 | 5.940 | 6.220 | 1,073,000 | +0.18(+2.98%) |
Oct 22, 2019 | 6.150 | 6.220 | 5.930 | 6.040 | 1,599,570 | -0.06(-0.98%) |
Oct 21, 2019 | 6.510 | 6.610 | 6.100 | 6.100 | 1,144,284 | -0.27(-4.24%) |
Oct 18, 2019 | 6.170 | 6.440 | 6.150 | 6.370 | 1,063,100 | +0.20(+3.24%) |
Oct 17, 2019 | 6.230 | 6.380 | 6.080 | 6.170 | 1,032,375 | +0.01(+0.16%) |
Oct 16, 2019 | 6.200 | 6.310 | 6.070 | 6.160 | 1,359,862 | -0.08(-1.36%) |
Oct 15, 2019 | 6.190 | 6.415 | 5.965 | 6.245 | 1,260,321 | +0.04(+0.73%) |
Oct 14, 2019 | 6.360 | 6.360 | 6.120 | 6.200 | 1,025,223 | -0.22(-3.43%) |
Oct 11, 2019 | 6.240 | 6.530 | 6.210 | 6.420 | 921,700 | +0.26(+4.22%) |
Oct 10, 2019 | 6.330 | 6.460 | 6.120 | 6.160 | 905,718 | -0.15(-2.38%) |
Oct 09, 2019 | 6.400 | 6.430 | 6.180 | 6.310 | 575,012 | +0.00(+0.08%) |
Oct 08, 2019 | 6.250 | 6.330 | 6.120 | 6.305 | 862,011 | -0.06(-0.86%) |
Oct 07, 2019 | 6.350 | 6.610 | 6.270 | 6.360 | 1,038,308 | +0.01(+0.16%) |
Oct 04, 2019 | 6.360 | 6.450 | 6.230 | 6.350 | 534,300 | +0.03(+0.47%) |
Oct 03, 2019 | 6.220 | 6.395 | 6.140 | 6.320 | 872,826 | +0.02(+0.24%) |
Oct 02, 2019 | 6.420 | 6.420 | 6.170 | 6.305 | 744,500 | -0.19(-2.85%) |