Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.489 | 7.629 | 7.483 | 7.534 | 307,886 | +0.05(+0.68%) |
Dec 30, 2019 | 7.400 | 7.597 | 7.374 | 7.483 | 501,696 | +0.06(+0.77%) |
Dec 27, 2019 | 7.610 | 7.626 | 7.380 | 7.425 | 783,511 | -0.19(-2.51%) |
Dec 26, 2019 | 7.406 | 7.712 | 7.304 | 7.617 | 1,240,030 | +0.27(+3.65%) |
Dec 24, 2019 | 7.342 | 7.457 | 7.289 | 7.349 | 394,577 | -0.01(-0.17%) |
Dec 23, 2019 | 7.298 | 7.463 | 7.189 | 7.361 | 776,065 | +0.10(+1.32%) |
Dec 20, 2019 | 7.240 | 7.355 | 7.164 | 7.266 | 1,367,147 | -0.10(-1.39%) |
Dec 19, 2019 | 6.985 | 7.393 | 6.889 | 7.368 | 1,700,618 | +0.36(+5.10%) |
Dec 18, 2019 | 6.743 | 7.033 | 6.621 | 7.010 | 701,227 | +0.27(+4.07%) |
Dec 17, 2019 | 6.838 | 6.934 | 6.672 | 6.736 | 640,051 | -0.08(-1.12%) |
Dec 16, 2019 | 7.004 | 7.119 | 6.794 | 6.813 | 1,214,028 | -0.16(-2.29%) |
Dec 13, 2019 | 6.998 | 7.017 | 6.800 | 6.972 | 749,336 | -0.03(-0.46%) |
Dec 12, 2019 | 6.768 | 7.017 | 6.672 | 7.004 | 1,406,232 | -0.04(-0.54%) |
Dec 11, 2019 | 7.113 | 7.113 | 6.832 | 7.042 | 811,276 | -0.06(-0.81%) |
Dec 10, 2019 | 6.864 | 7.215 | 6.736 | 7.100 | 2,232,142 | +0.24(+3.53%) |
Dec 09, 2019 | 6.698 | 7.004 | 6.641 | 6.857 | 910,821 | -0.02(-0.28%) |
Dec 06, 2019 | 6.864 | 6.966 | 6.794 | 6.877 | 535,038 | +0.08(+1.22%) |
Dec 05, 2019 | 6.883 | 6.902 | 6.717 | 6.794 | 547,127 | -0.04(-0.65%) |
Dec 04, 2019 | 6.813 | 6.940 | 6.736 | 6.838 | 774,057 | +0.05(+0.75%) |
Dec 03, 2019 | 6.672 | 6.800 | 6.532 | 6.787 | 678,190 | -0.02(-0.28%) |
Dec 02, 2019 | 7.010 | 7.010 | 6.736 | 6.806 | 590,698 | -0.20(-2.91%) |
Nov 29, 2019 | 6.857 | 7.113 | 6.685 | 7.010 | 1,035,746 | +0.21(+3.10%) |
Nov 27, 2019 | 6.775 | 6.806 | 6.590 | 6.800 | 1,150,067 | +0.02(+0.28%) |
Nov 26, 2019 | 6.737 | 6.893 | 6.711 | 6.781 | 808,050 | +0.03(+0.38%) |
Nov 25, 2019 | 6.768 | 6.819 | 6.698 | 6.756 | 1,050,325 | +0.01(+0.09%) |
Nov 22, 2019 | 6.857 | 6.860 | 6.667 | 6.749 | 867,669 | -0.03(-0.47%) |
Nov 21, 2019 | 6.698 | 6.946 | 6.603 | 6.781 | 1,506,520 | +0.40(+6.27%) |
Nov 20, 2019 | 6.451 | 6.565 | 6.197 | 6.381 | 1,076,793 | -0.07(-1.08%) |
Nov 19, 2019 | 6.343 | 6.616 | 6.337 | 6.451 | 912,660 | +0.07(+1.09%) |
Nov 18, 2019 | 6.349 | 6.413 | 6.159 | 6.381 | 683,220 | +0.03(+0.50%) |
Nov 15, 2019 | 6.210 | 6.368 | 6.124 | 6.349 | 726,076 | +0.20(+3.31%) |
Nov 14, 2019 | 6.171 | 6.311 | 6.070 | 6.146 | 940,872 | -0.03(-0.51%) |
Nov 13, 2019 | 6.394 | 6.527 | 6.108 | 6.178 | 1,122,830 | -0.30(-4.70%) |
Nov 12, 2019 | 6.432 | 6.673 | 6.406 | 6.483 | 494,453 | +0.05(+0.79%) |
Nov 11, 2019 | 6.317 | 6.451 | 6.292 | 6.432 | 712,898 | +0.07(+1.10%) |
Nov 08, 2019 | 6.356 | 6.457 | 6.346 | 6.362 | 378,788 | -0.02(-0.30%) |
Nov 07, 2019 | 6.616 | 6.660 | 6.260 | 6.381 | 1,198,769 | -0.23(-3.55%) |
Nov 06, 2019 | 6.895 | 6.908 | 6.508 | 6.616 | 1,339,037 | -0.35(-5.01%) |
Nov 05, 2019 | 6.978 | 7.091 | 6.857 | 6.965 | 797,614 | -0.06(-0.90%) |
Nov 04, 2019 | 6.990 | 7.111 | 6.927 | 7.029 | 746,099 | +0.01(+0.18%) |
Nov 01, 2019 | 6.838 | 7.079 | 6.813 | 7.016 | 589,523 | +0.25(+3.76%) |
Oct 31, 2019 | 6.902 | 7.013 | 6.660 | 6.762 | 1,416,998 | -0.20(-2.92%) |
Oct 30, 2019 | 7.136 | 7.162 | 6.857 | 6.965 | 1,112,654 | -0.23(-3.26%) |
Oct 29, 2019 | 7.117 | 7.263 | 6.985 | 7.200 | 720,184 | +0.01(+0.18%) |
Oct 28, 2019 | 7.073 | 7.232 | 7.029 | 7.187 | 677,085 | +0.11(+1.52%) |
Oct 25, 2019 | 7.200 | 7.264 | 7.016 | 7.079 | 1,061,709 | -0.11(-1.59%) |
Oct 24, 2019 | 7.429 | 7.498 | 7.168 | 7.194 | 2,504,482 | -0.17(-2.33%) |
Oct 23, 2019 | 6.978 | 7.422 | 6.971 | 7.365 | 3,353,037 | +0.39(+5.65%) |
Oct 22, 2019 | 6.990 | 7.086 | 6.952 | 6.971 | 575,647 | -0.06(-0.81%) |
Oct 21, 2019 | 7.016 | 7.111 | 6.965 | 7.029 | 581,256 | +0.04(+0.64%) |
Oct 18, 2019 | 6.984 | 7.181 | 6.914 | 6.984 | 740,566 | -0.04(-0.54%) |
Oct 17, 2019 | 6.889 | 7.067 | 6.857 | 7.022 | 895,154 | +0.10(+1.37%) |
Oct 16, 2019 | 6.857 | 6.987 | 6.857 | 6.927 | 500,745 | +0.05(+0.74%) |
Oct 15, 2019 | 7.048 | 7.048 | 6.819 | 6.876 | 863,975 | -0.14(-1.99%) |
Oct 14, 2019 | 7.067 | 7.162 | 6.984 | 7.016 | 683,264 | -0.03(-0.36%) |
Oct 11, 2019 | 7.200 | 7.200 | 6.933 | 7.041 | 1,873,780 | -0.14(-1.95%) |
Oct 10, 2019 | 6.984 | 7.213 | 6.895 | 7.181 | 1,614,993 | +0.20(+2.82%) |
Oct 09, 2019 | 6.762 | 7.035 | 6.673 | 6.984 | 1,498,412 | +0.30(+4.56%) |
Oct 08, 2019 | 6.508 | 6.700 | 6.476 | 6.679 | 469,224 | +0.04(+0.67%) |
Oct 07, 2019 | 6.635 | 6.781 | 6.590 | 6.635 | 700,013 | -0.01(-0.19%) |
Oct 04, 2019 | 6.457 | 6.660 | 6.413 | 6.648 | 693,631 | +0.25(+3.87%) |
Oct 03, 2019 | 6.298 | 6.419 | 6.266 | 6.400 | 707,921 | +0.04(+0.70%) |
Oct 02, 2019 | 6.356 | 6.444 | 6.248 | 6.356 | 639,695 | -0.01(-0.10%) |