Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.570 | 7.700 | 7.570 | 7.660 | 69,700 | +0.00(+0.00%) |
Dec 30, 2019 | 7.590 | 7.710 | 7.550 | 7.660 | 54,922 | +0.04(+0.52%) |
Dec 27, 2019 | 7.700 | 7.710 | 7.530 | 7.620 | 29,500 | -0.08(-1.04%) |
Dec 26, 2019 | 7.670 | 7.770 | 7.500 | 7.700 | 49,026 | +0.05(+0.65%) |
Dec 24, 2019 | 7.750 | 7.760 | 7.580 | 7.650 | 26,100 | -0.08(-1.03%) |
Dec 23, 2019 | 7.870 | 7.890 | 7.670 | 7.730 | 55,233 | -0.17(-2.15%) |
Dec 20, 2019 | 7.990 | 8.010 | 7.730 | 7.900 | 270,700 | -0.09(-1.13%) |
Dec 19, 2019 | 8.020 | 8.020 | 7.880 | 7.990 | 79,949 | -0.05(-0.62%) |
Dec 18, 2019 | 8.130 | 8.130 | 8.005 | 8.040 | 52,939 | -0.08(-0.99%) |
Dec 17, 2019 | 8.070 | 8.180 | 8.020 | 8.120 | 41,491 | +0.00(+0.00%) |
Dec 16, 2019 | 8.160 | 8.320 | 8.040 | 8.120 | 63,442 | +0.00(+0.00%) |
Dec 13, 2019 | 8.140 | 8.180 | 7.980 | 8.120 | 53,600 | -0.04(-0.49%) |
Dec 12, 2019 | 7.940 | 8.370 | 7.940 | 8.160 | 158,318 | +0.19(+2.38%) |
Dec 11, 2019 | 8.000 | 8.000 | 7.910 | 7.970 | 50,412 | +0.00(+0.00%) |
Dec 10, 2019 | 7.940 | 7.980 | 7.920 | 7.970 | 49,447 | +0.01(+0.13%) |
Dec 09, 2019 | 7.890 | 8.050 | 7.890 | 7.960 | 50,181 | +0.04(+0.51%) |
Dec 06, 2019 | 7.990 | 8.050 | 7.889 | 7.920 | 53,100 | +0.05(+0.64%) |
Dec 05, 2019 | 7.860 | 7.920 | 7.819 | 7.870 | 21,599 | +0.02(+0.25%) |
Dec 04, 2019 | 7.810 | 7.910 | 7.720 | 7.850 | 53,151 | +0.05(+0.64%) |
Dec 03, 2019 | 7.760 | 7.820 | 7.670 | 7.800 | 46,851 | -0.02(-0.26%) |
Dec 02, 2019 | 7.890 | 8.020 | 7.780 | 7.820 | 34,236 | -0.05(-0.64%) |
Nov 29, 2019 | 7.920 | 7.930 | 7.790 | 7.870 | 18,800 | -0.07(-0.88%) |
Nov 27, 2019 | 7.970 | 8.050 | 7.890 | 7.940 | 22,600 | -0.05(-0.63%) |
Nov 26, 2019 | 8.000 | 8.070 | 7.860 | 7.990 | 30,847 | -0.04(-0.50%) |
Nov 25, 2019 | 7.830 | 8.070 | 7.780 | 8.030 | 64,517 | +0.23(+2.95%) |
Nov 22, 2019 | 7.700 | 7.840 | 7.640 | 7.800 | 32,900 | +0.14(+1.83%) |
Nov 21, 2019 | 7.920 | 7.920 | 7.600 | 7.660 | 29,860 | -0.23(-2.98%) |
Nov 20, 2019 | 7.940 | 8.080 | 7.860 | 7.895 | 68,163 | -0.07(-0.88%) |
Nov 19, 2019 | 8.060 | 8.080 | 7.870 | 7.965 | 40,022 | -0.07(-0.93%) |
Nov 18, 2019 | 8.080 | 8.080 | 7.860 | 8.040 | 49,468 | -0.09(-1.11%) |
Nov 15, 2019 | 8.100 | 8.180 | 8.010 | 8.130 | 37,000 | +0.09(+1.12%) |
Nov 14, 2019 | 8.070 | 8.110 | 7.900 | 8.040 | 35,538 | +0.00(+0.00%) |
Nov 13, 2019 | 7.860 | 8.060 | 7.670 | 8.040 | 44,463 | +0.09(+1.13%) |
Nov 12, 2019 | 7.940 | 8.030 | 7.890 | 7.950 | 66,512 | +0.01(+0.13%) |
Nov 11, 2019 | 7.990 | 7.990 | 7.880 | 7.940 | 40,585 | -0.05(-0.63%) |
Nov 08, 2019 | 7.750 | 8.120 | 7.695 | 7.990 | 134,000 | +0.17(+2.17%) |
Nov 07, 2019 | 7.880 | 7.960 | 7.690 | 7.820 | 119,491 | +0.05(+0.64%) |
Nov 06, 2019 | 7.590 | 7.770 | 7.410 | 7.770 | 141,561 | +0.63(+8.82%) |
Nov 05, 2019 | 7.200 | 7.320 | 7.040 | 7.140 | 48,289 | -0.09(-1.24%) |
Nov 04, 2019 | 7.130 | 7.290 | 7.010 | 7.230 | 46,920 | +0.14(+1.97%) |
Nov 01, 2019 | 6.900 | 7.160 | 6.860 | 7.090 | 55,900 | +0.23(+3.35%) |
Oct 31, 2019 | 7.090 | 7.090 | 6.810 | 6.860 | 165,862 | -0.22(-3.11%) |
Oct 30, 2019 | 7.020 | 7.100 | 6.940 | 7.080 | 105,716 | +0.05(+0.71%) |
Oct 29, 2019 | 7.010 | 7.090 | 6.970 | 7.030 | 61,048 | +0.02(+0.29%) |
Oct 28, 2019 | 6.840 | 7.020 | 6.840 | 7.010 | 66,741 | +0.20(+2.94%) |
Oct 25, 2019 | 6.700 | 6.835 | 6.700 | 6.810 | 69,700 | +0.11(+1.64%) |
Oct 24, 2019 | 6.770 | 6.770 | 6.630 | 6.700 | 83,416 | -0.07(-1.03%) |
Oct 23, 2019 | 6.810 | 6.810 | 6.706 | 6.770 | 72,206 | -0.05(-0.73%) |
Oct 22, 2019 | 6.850 | 6.920 | 6.780 | 6.820 | 80,925 | +0.02(+0.29%) |
Oct 21, 2019 | 6.700 | 6.840 | 6.700 | 6.800 | 103,554 | +0.11(+1.64%) |
Oct 18, 2019 | 6.620 | 6.740 | 6.620 | 6.690 | 96,400 | +0.02(+0.30%) |
Oct 17, 2019 | 6.680 | 6.780 | 6.650 | 6.670 | 186,115 | -0.01(-0.15%) |
Oct 16, 2019 | 6.720 | 6.800 | 6.650 | 6.680 | 55,053 | -0.08(-1.18%) |
Oct 15, 2019 | 6.720 | 6.820 | 6.700 | 6.760 | 57,237 | +0.05(+0.75%) |
Oct 14, 2019 | 6.730 | 6.790 | 6.650 | 6.710 | 50,121 | -0.06(-0.89%) |
Oct 11, 2019 | 6.710 | 6.910 | 6.710 | 6.770 | 82,200 | +0.15(+2.27%) |
Oct 10, 2019 | 6.900 | 6.920 | 6.600 | 6.620 | 101,245 | -0.30(-4.34%) |
Oct 09, 2019 | 6.920 | 7.000 | 6.830 | 6.920 | 87,907 | +0.07(+1.02%) |
Oct 08, 2019 | 6.970 | 7.050 | 6.820 | 6.850 | 260,689 | -0.15(-2.14%) |
Oct 07, 2019 | 6.750 | 7.010 | 6.697 | 7.000 | 155,817 | +0.24(+3.55%) |
Oct 04, 2019 | 6.630 | 6.760 | 6.560 | 6.760 | 109,500 | +0.11(+1.65%) |
Oct 03, 2019 | 6.710 | 6.710 | 6.530 | 6.650 | 78,991 | -0.10(-1.48%) |
Oct 02, 2019 | 6.670 | 6.770 | 6.620 | 6.750 | 71,043 | +0.03(+0.45%) |