Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.455 | 7.604 | 7.431 | 7.470 | 688,620 | +0.02(+0.21%) |
Dec 30, 2019 | 7.517 | 7.604 | 7.384 | 7.455 | 825,227 | -0.06(-0.83%) |
Dec 27, 2019 | 7.627 | 7.643 | 7.455 | 7.517 | 600,852 | -0.05(-0.72%) |
Dec 26, 2019 | 7.580 | 7.659 | 7.502 | 7.572 | 601,785 | +0.04(+0.52%) |
Dec 24, 2019 | 7.494 | 7.627 | 7.494 | 7.533 | 604,169 | +0.02(+0.31%) |
Dec 23, 2019 | 7.533 | 7.635 | 7.463 | 7.510 | 922,726 | +0.00(+0.00%) |
Dec 20, 2019 | 7.619 | 7.682 | 7.474 | 7.510 | 982,796 | -0.08(-1.03%) |
Dec 19, 2019 | 7.361 | 7.674 | 7.345 | 7.588 | 1,049,390 | +0.21(+2.87%) |
Dec 18, 2019 | 7.321 | 7.416 | 7.227 | 7.376 | 1,251,873 | +0.05(+0.75%) |
Dec 17, 2019 | 7.423 | 7.443 | 7.220 | 7.321 | 966,042 | -0.06(-0.85%) |
Dec 16, 2019 | 7.243 | 7.470 | 7.237 | 7.384 | 996,494 | +0.15(+2.06%) |
Dec 13, 2019 | 7.423 | 7.431 | 7.141 | 7.235 | 1,275,058 | -0.12(-1.60%) |
Dec 12, 2019 | 7.149 | 7.384 | 7.133 | 7.353 | 1,506,004 | +0.24(+3.30%) |
Dec 11, 2019 | 6.922 | 7.126 | 6.914 | 7.118 | 1,020,740 | +0.18(+2.60%) |
Dec 10, 2019 | 6.945 | 7.024 | 6.906 | 6.937 | 810,338 | -0.04(-0.56%) |
Dec 09, 2019 | 6.937 | 7.078 | 6.906 | 6.977 | 1,012,123 | +0.01(+0.11%) |
Dec 06, 2019 | 7.000 | 7.110 | 6.851 | 6.969 | 1,208,849 | +0.03(+0.45%) |
Dec 05, 2019 | 6.796 | 7.024 | 6.796 | 6.937 | 1,419,631 | +0.21(+3.15%) |
Dec 04, 2019 | 6.506 | 6.796 | 6.506 | 6.726 | 1,271,005 | +0.25(+3.87%) |
Dec 03, 2019 | 6.467 | 6.581 | 6.373 | 6.475 | 1,140,398 | -0.05(-0.84%) |
Dec 02, 2019 | 6.491 | 6.545 | 6.389 | 6.530 | 1,435,576 | +0.08(+1.22%) |
Nov 29, 2019 | 6.334 | 6.506 | 6.334 | 6.451 | 418,045 | +0.09(+1.35%) |
Nov 27, 2019 | 6.428 | 6.514 | 6.334 | 6.365 | 1,221,734 | -0.10(-1.58%) |
Nov 26, 2019 | 6.310 | 6.538 | 6.310 | 6.467 | 949,660 | +0.02(+0.37%) |
Nov 25, 2019 | 6.318 | 6.553 | 6.310 | 6.444 | 1,091,038 | +0.16(+2.49%) |
Nov 22, 2019 | 6.412 | 6.436 | 6.240 | 6.287 | 1,369,587 | -0.09(-1.47%) |
Nov 21, 2019 | 6.491 | 6.499 | 6.248 | 6.381 | 1,209,425 | -0.14(-2.16%) |
Nov 20, 2019 | 6.585 | 6.632 | 6.342 | 6.522 | 1,506,926 | -0.06(-0.95%) |
Nov 19, 2019 | 6.397 | 6.640 | 6.263 | 6.585 | 1,639,181 | +0.25(+3.96%) |
Nov 18, 2019 | 6.318 | 6.475 | 6.279 | 6.334 | 1,516,023 | -0.01(-0.12%) |
Nov 15, 2019 | 6.349 | 6.420 | 6.310 | 6.342 | 634,148 | +0.06(+1.00%) |
Nov 14, 2019 | 6.295 | 6.357 | 6.232 | 6.279 | 681,098 | -0.02(-0.25%) |
Nov 13, 2019 | 6.349 | 6.412 | 6.240 | 6.295 | 1,055,004 | -0.15(-2.31%) |
Nov 12, 2019 | 6.483 | 6.796 | 6.381 | 6.444 | 1,757,316 | -0.02(-0.36%) |
Nov 11, 2019 | 6.349 | 6.600 | 6.232 | 6.467 | 1,283,828 | +0.16(+2.48%) |
Nov 08, 2019 | 5.863 | 6.510 | 5.863 | 6.310 | 3,143,315 | +0.41(+6.91%) |
Nov 07, 2019 | 6.028 | 6.063 | 5.852 | 5.903 | 963,118 | -0.06(-1.05%) |
Nov 06, 2019 | 5.989 | 5.997 | 5.887 | 5.965 | 839,094 | -0.09(-1.42%) |
Nov 05, 2019 | 5.981 | 6.138 | 5.926 | 6.052 | 729,741 | +0.05(+0.91%) |
Nov 04, 2019 | 6.122 | 6.146 | 5.910 | 5.997 | 1,031,205 | -0.17(-2.80%) |
Nov 01, 2019 | 5.926 | 6.216 | 5.424 | 6.169 | 1,425,590 | +0.01(+0.13%) |
Oct 31, 2019 | 6.248 | 6.279 | 6.075 | 6.161 | 812,646 | -0.10(-1.63%) |
Oct 30, 2019 | 6.404 | 6.420 | 6.224 | 6.263 | 1,196,262 | -0.15(-2.32%) |
Oct 29, 2019 | 6.193 | 6.498 | 6.185 | 6.412 | 2,160,782 | +0.22(+3.54%) |
Oct 28, 2019 | 5.871 | 6.201 | 5.871 | 6.193 | 1,759,125 | +0.40(+6.90%) |
Oct 25, 2019 | 5.613 | 5.828 | 5.605 | 5.793 | 1,260,132 | +0.26(+4.67%) |
Oct 24, 2019 | 5.887 | 6.067 | 5.338 | 5.534 | 1,618,381 | -0.20(-3.55%) |
Oct 23, 2019 | 5.534 | 5.762 | 5.534 | 5.738 | 874,173 | +0.20(+3.68%) |
Oct 22, 2019 | 5.346 | 5.542 | 5.321 | 5.534 | 718,593 | +0.16(+3.07%) |
Oct 21, 2019 | 5.362 | 5.445 | 5.346 | 5.370 | 729,075 | +0.08(+1.48%) |
Oct 18, 2019 | 5.307 | 5.330 | 5.229 | 5.291 | 657,654 | -0.03(-0.58%) |
Oct 17, 2019 | 5.175 | 5.330 | 5.137 | 5.322 | 423,694 | +0.15(+2.99%) |
Oct 16, 2019 | 5.114 | 5.195 | 5.114 | 5.168 | 435,610 | -0.01(-0.15%) |
Oct 15, 2019 | 5.152 | 5.268 | 5.059 | 5.175 | 351,530 | +0.01(+0.15%) |
Oct 14, 2019 | 5.029 | 5.206 | 5.021 | 5.168 | 665,040 | +0.07(+1.36%) |
Oct 11, 2019 | 5.059 | 5.160 | 5.059 | 5.098 | 520,815 | +0.10(+2.01%) |
Oct 10, 2019 | 4.812 | 5.013 | 4.812 | 4.998 | 241,066 | +0.19(+4.02%) |
Oct 09, 2019 | 4.758 | 4.820 | 4.735 | 4.805 | 301,269 | +0.11(+2.30%) |
Oct 08, 2019 | 4.720 | 4.766 | 4.681 | 4.696 | 367,226 | -0.08(-1.62%) |
Oct 07, 2019 | 4.673 | 4.835 | 4.673 | 4.774 | 371,031 | +0.05(+0.98%) |
Oct 04, 2019 | 4.604 | 4.727 | 4.604 | 4.727 | 271,735 | +0.12(+2.51%) |
Oct 03, 2019 | 4.565 | 4.658 | 4.511 | 4.611 | 294,778 | +0.05(+1.02%) |
Oct 02, 2019 | 4.588 | 4.689 | 4.557 | 4.565 | 513,730 | -0.03(-0.67%) |