Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.179 | 7.288 | 7.159 | 7.261 | 59,795 | +0.06(+0.83%) |
Dec 30, 2019 | 7.207 | 7.213 | 7.159 | 7.201 | 53,921 | +0.01(+0.20%) |
Dec 27, 2019 | 7.213 | 7.213 | 7.152 | 7.186 | 57,581 | -0.01(-0.09%) |
Dec 26, 2019 | 7.078 | 7.200 | 7.078 | 7.193 | 57,848 | +0.08(+1.14%) |
Dec 24, 2019 | 7.098 | 7.118 | 7.078 | 7.112 | 28,938 | +0.05(+0.67%) |
Dec 23, 2019 | 7.125 | 7.152 | 7.025 | 7.064 | 61,781 | -0.05(-0.67%) |
Dec 20, 2019 | 7.085 | 7.112 | 7.024 | 7.112 | 167,132 | +0.05(+0.77%) |
Dec 19, 2019 | 7.051 | 7.071 | 7.017 | 7.058 | 105,524 | +0.00(+0.00%) |
Dec 18, 2019 | 7.078 | 7.091 | 7.017 | 7.058 | 68,645 | +0.03(+0.48%) |
Dec 17, 2019 | 6.936 | 7.051 | 6.936 | 7.024 | 90,970 | +0.07(+0.97%) |
Dec 16, 2019 | 6.949 | 6.997 | 6.929 | 6.956 | 83,510 | +0.03(+0.49%) |
Dec 13, 2019 | 6.936 | 6.942 | 6.901 | 6.922 | 51,675 | -0.05(-0.78%) |
Dec 12, 2019 | 6.909 | 6.988 | 6.850 | 6.976 | 115,901 | +0.12(+1.78%) |
Dec 11, 2019 | 6.820 | 6.854 | 6.808 | 6.854 | 45,391 | +0.04(+0.60%) |
Dec 10, 2019 | 6.740 | 6.820 | 6.730 | 6.814 | 57,564 | +0.06(+0.90%) |
Dec 09, 2019 | 6.746 | 6.793 | 6.719 | 6.753 | 118,172 | -0.01(-0.20%) |
Dec 06, 2019 | 6.820 | 6.839 | 6.746 | 6.766 | 120,329 | -0.02(-0.30%) |
Dec 05, 2019 | 6.780 | 6.805 | 6.766 | 6.787 | 34,616 | -0.01(-0.10%) |
Dec 04, 2019 | 6.773 | 6.812 | 6.739 | 6.793 | 66,677 | -0.00(-0.05%) |
Dec 03, 2019 | 6.780 | 6.801 | 6.773 | 6.797 | 46,692 | -0.02(-0.25%) |
Dec 02, 2019 | 6.875 | 6.895 | 6.800 | 6.814 | 109,412 | -0.10(-1.47%) |
Nov 29, 2019 | 6.922 | 6.976 | 6.910 | 6.915 | 45,326 | -0.03(-0.49%) |
Nov 27, 2019 | 6.922 | 6.949 | 6.861 | 6.949 | 35,729 | +0.00(+0.00%) |
Nov 26, 2019 | 6.848 | 6.990 | 6.848 | 6.949 | 104,481 | +0.10(+1.48%) |
Nov 25, 2019 | 6.895 | 6.909 | 6.814 | 6.848 | 88,165 | -0.06(-0.88%) |
Nov 22, 2019 | 6.909 | 6.963 | 6.881 | 6.909 | 100,988 | -0.01(-0.10%) |
Nov 21, 2019 | 6.995 | 6.995 | 6.902 | 6.915 | 146,450 | -0.08(-1.13%) |
Nov 20, 2019 | 7.008 | 7.008 | 6.962 | 6.995 | 134,985 | +0.01(+0.19%) |
Nov 19, 2019 | 7.054 | 7.054 | 6.943 | 6.981 | 102,269 | +0.01(+0.09%) |
Nov 18, 2019 | 7.054 | 7.054 | 6.889 | 6.975 | 139,816 | +0.01(+0.19%) |
Nov 15, 2019 | 6.922 | 6.991 | 6.881 | 6.962 | 152,771 | +0.09(+1.35%) |
Nov 14, 2019 | 6.816 | 6.909 | 6.776 | 6.869 | 273,517 | +0.09(+1.37%) |
Nov 13, 2019 | 6.697 | 6.810 | 6.697 | 6.776 | 62,554 | +0.07(+0.99%) |
Nov 12, 2019 | 6.644 | 6.710 | 6.641 | 6.710 | 25,281 | +0.07(+1.10%) |
Nov 11, 2019 | 6.605 | 6.638 | 6.598 | 6.638 | 33,087 | +0.02(+0.30%) |
Nov 08, 2019 | 6.611 | 6.638 | 6.601 | 6.618 | 29,949 | -0.01(-0.10%) |
Nov 07, 2019 | 6.684 | 6.687 | 6.618 | 6.624 | 35,173 | -0.03(-0.50%) |
Nov 06, 2019 | 6.677 | 6.730 | 6.651 | 6.657 | 40,554 | -0.02(-0.30%) |
Nov 05, 2019 | 6.671 | 6.710 | 6.671 | 6.677 | 37,633 | -0.02(-0.30%) |
Nov 04, 2019 | 6.757 | 6.757 | 6.657 | 6.697 | 58,594 | -0.06(-0.88%) |
Nov 01, 2019 | 6.730 | 6.770 | 6.684 | 6.757 | 69,881 | +0.03(+0.39%) |
Oct 31, 2019 | 6.730 | 6.763 | 6.691 | 6.730 | 31,038 | +0.02(+0.30%) |
Oct 30, 2019 | 6.803 | 6.803 | 6.684 | 6.710 | 46,964 | -0.03(-0.49%) |
Oct 29, 2019 | 6.724 | 6.743 | 6.691 | 6.743 | 31,120 | +0.00(+0.00%) |
Oct 28, 2019 | 6.757 | 6.757 | 6.707 | 6.743 | 23,011 | +0.00(+0.00%) |
Oct 25, 2019 | 6.750 | 6.776 | 6.704 | 6.743 | 47,041 | -0.06(-0.87%) |
Oct 24, 2019 | 6.776 | 6.803 | 6.746 | 6.803 | 32,930 | +0.03(+0.49%) |
Oct 23, 2019 | 6.710 | 6.776 | 6.677 | 6.770 | 79,152 | +0.05(+0.69%) |
Oct 22, 2019 | 6.710 | 6.745 | 6.710 | 6.724 | 29,366 | +0.01(+0.10%) |
Oct 21, 2019 | 6.810 | 6.810 | 6.691 | 6.717 | 25,883 | +0.02(+0.30%) |
Oct 18, 2019 | 6.657 | 6.737 | 6.611 | 6.697 | 37,663 | +0.01(+0.20%) |
Oct 17, 2019 | 6.691 | 6.691 | 6.644 | 6.684 | 27,376 | +0.06(+0.90%) |
Oct 16, 2019 | 6.605 | 6.644 | 6.558 | 6.624 | 69,201 | +0.06(+0.91%) |
Oct 15, 2019 | 6.565 | 6.591 | 6.538 | 6.565 | 34,382 | -0.02(-0.30%) |
Oct 14, 2019 | 6.591 | 6.591 | 6.556 | 6.585 | 51,352 | +0.03(+0.50%) |
Oct 11, 2019 | 6.538 | 6.600 | 6.527 | 6.552 | 45,528 | +0.03(+0.48%) |
Oct 10, 2019 | 6.446 | 6.532 | 6.446 | 6.520 | 41,128 | +0.00(+0.03%) |
Oct 09, 2019 | 6.512 | 6.532 | 6.498 | 6.519 | 27,279 | +0.03(+0.41%) |
Oct 08, 2019 | 6.486 | 6.505 | 6.446 | 6.492 | 38,873 | -0.01(-0.10%) |
Oct 07, 2019 | 6.505 | 6.512 | 6.479 | 6.499 | 31,768 | -0.00(-0.01%) |
Oct 04, 2019 | 6.486 | 6.515 | 6.478 | 6.500 | 16,941 | +0.05(+0.83%) |
Oct 03, 2019 | 6.433 | 6.479 | 6.426 | 6.446 | 83,253 | +0.02(+0.31%) |
Oct 02, 2019 | 6.519 | 6.539 | 6.426 | 6.426 | 52,134 | -0.12(-1.82%) |