Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.322 | 7.341 | 7.187 | 7.187 | 1,606,425 | -0.08(-1.06%) |
Dec 30, 2019 | 7.129 | 7.283 | 7.062 | 7.264 | 1,973,091 | +0.18(+2.59%) |
Dec 27, 2019 | 7.187 | 7.206 | 7.062 | 7.081 | 1,545,576 | -0.11(-1.48%) |
Dec 26, 2019 | 7.139 | 7.281 | 7.052 | 7.187 | 2,439,844 | +0.14(+1.92%) |
Dec 24, 2019 | 6.946 | 7.110 | 6.898 | 7.052 | 2,076,318 | +0.19(+2.81%) |
Dec 23, 2019 | 6.521 | 6.878 | 6.521 | 6.859 | 2,510,512 | +0.42(+6.60%) |
Dec 20, 2019 | 6.637 | 6.685 | 6.415 | 6.434 | 2,581,351 | -0.22(-3.33%) |
Dec 19, 2019 | 6.589 | 6.666 | 6.463 | 6.656 | 1,225,624 | +0.11(+1.62%) |
Dec 18, 2019 | 6.541 | 6.594 | 6.492 | 6.550 | 1,210,326 | +0.01(+0.15%) |
Dec 17, 2019 | 6.579 | 6.647 | 6.541 | 6.541 | 1,183,410 | -0.02(-0.29%) |
Dec 16, 2019 | 6.772 | 6.772 | 6.550 | 6.560 | 1,607,269 | -0.12(-1.73%) |
Dec 13, 2019 | 6.560 | 6.749 | 6.560 | 6.676 | 1,515,826 | +0.09(+1.32%) |
Dec 12, 2019 | 6.753 | 6.859 | 6.560 | 6.589 | 1,778,749 | -0.06(-0.87%) |
Dec 11, 2019 | 6.521 | 6.685 | 6.473 | 6.647 | 1,432,312 | +0.14(+2.07%) |
Dec 10, 2019 | 6.512 | 6.550 | 6.415 | 6.512 | 1,198,081 | +0.10(+1.50%) |
Dec 09, 2019 | 6.444 | 6.487 | 6.390 | 6.415 | 1,190,802 | -0.01(-0.15%) |
Dec 06, 2019 | 6.550 | 6.550 | 6.425 | 6.425 | 1,527,332 | -0.21(-3.20%) |
Dec 05, 2019 | 6.521 | 6.705 | 6.521 | 6.637 | 1,152,345 | +0.08(+1.18%) |
Dec 04, 2019 | 6.647 | 6.656 | 6.483 | 6.560 | 1,315,011 | -0.12(-1.73%) |
Dec 03, 2019 | 6.598 | 6.724 | 6.570 | 6.676 | 1,976,333 | +0.19(+2.98%) |
Dec 02, 2019 | 6.492 | 6.656 | 6.406 | 6.483 | 1,498,582 | -0.01(-0.15%) |
Nov 29, 2019 | 6.328 | 6.512 | 6.309 | 6.492 | 1,068,116 | +0.14(+2.28%) |
Nov 27, 2019 | 6.377 | 6.386 | 6.222 | 6.348 | 1,100,873 | -0.06(-0.90%) |
Nov 26, 2019 | 6.251 | 6.444 | 6.232 | 6.406 | 1,233,167 | +0.14(+2.31%) |
Nov 25, 2019 | 6.319 | 6.367 | 6.203 | 6.261 | 1,310,647 | -0.07(-1.07%) |
Nov 22, 2019 | 6.367 | 6.406 | 6.299 | 6.328 | 1,256,364 | -0.02(-0.30%) |
Nov 21, 2019 | 6.579 | 6.666 | 6.348 | 6.348 | 2,123,162 | -0.24(-3.66%) |
Nov 20, 2019 | 6.492 | 6.637 | 6.473 | 6.589 | 1,334,751 | +0.10(+1.49%) |
Nov 19, 2019 | 6.473 | 6.623 | 6.434 | 6.492 | 1,620,412 | -0.01(-0.15%) |
Nov 18, 2019 | 6.454 | 6.550 | 6.434 | 6.502 | 1,287,208 | +0.07(+1.05%) |
Nov 15, 2019 | 6.560 | 6.627 | 6.415 | 6.434 | 1,323,847 | -0.16(-2.49%) |
Nov 14, 2019 | 6.521 | 6.627 | 6.454 | 6.598 | 1,729,832 | +0.15(+2.40%) |
Nov 13, 2019 | 6.454 | 6.512 | 6.386 | 6.444 | 1,534,037 | +0.07(+1.06%) |
Nov 12, 2019 | 6.213 | 6.377 | 6.126 | 6.377 | 1,924,860 | +0.16(+2.64%) |
Nov 11, 2019 | 6.280 | 6.348 | 6.139 | 6.213 | 1,593,454 | -0.09(-1.38%) |
Nov 08, 2019 | 6.270 | 6.406 | 6.261 | 6.299 | 2,297,944 | -0.08(-1.21%) |
Nov 07, 2019 | 6.521 | 6.560 | 6.309 | 6.377 | 2,505,004 | -0.23(-3.50%) |
Nov 06, 2019 | 6.521 | 6.627 | 6.512 | 6.608 | 1,428,606 | +0.09(+1.33%) |
Nov 05, 2019 | 6.560 | 6.656 | 6.483 | 6.521 | 2,713,791 | -0.19(-2.87%) |
Nov 04, 2019 | 6.840 | 6.955 | 6.714 | 6.714 | 2,904,734 | -0.08(-1.14%) |
Nov 01, 2019 | 6.849 | 6.878 | 6.666 | 6.791 | 2,828,270 | -0.06(-0.85%) |
Oct 31, 2019 | 6.357 | 6.946 | 6.261 | 6.849 | 7,813,855 | +0.72(+11.81%) |
Oct 30, 2019 | 6.020 | 6.126 | 5.952 | 6.126 | 4,231,448 | +0.16(+2.75%) |
Oct 29, 2019 | 5.711 | 5.962 | 5.711 | 5.962 | 1,430,555 | +0.16(+2.83%) |
Oct 28, 2019 | 5.885 | 5.914 | 5.778 | 5.798 | 1,318,032 | -0.09(-1.48%) |
Oct 25, 2019 | 5.952 | 6.000 | 5.827 | 5.885 | 1,622,285 | +0.08(+1.33%) |
Oct 24, 2019 | 5.624 | 5.807 | 5.614 | 5.807 | 2,106,195 | +0.22(+3.97%) |
Oct 23, 2019 | 5.663 | 5.711 | 5.547 | 5.586 | 1,464,942 | -0.08(-1.36%) |
Oct 22, 2019 | 5.576 | 5.663 | 5.518 | 5.663 | 1,052,346 | +0.10(+1.73%) |
Oct 21, 2019 | 5.721 | 5.721 | 5.547 | 5.566 | 1,149,594 | -0.10(-1.70%) |
Oct 18, 2019 | 5.672 | 5.692 | 5.576 | 5.663 | 1,213,863 | -0.01(-0.17%) |
Oct 17, 2019 | 5.431 | 5.701 | 5.431 | 5.672 | 1,526,363 | +0.16(+2.98%) |
Oct 16, 2019 | 5.479 | 5.547 | 5.417 | 5.508 | 930,239 | +0.07(+1.24%) |
Oct 15, 2019 | 5.653 | 5.682 | 5.422 | 5.441 | 1,844,266 | -0.27(-4.73%) |
Oct 14, 2019 | 5.595 | 5.730 | 5.578 | 5.711 | 773,866 | +0.14(+2.42%) |
Oct 11, 2019 | 5.643 | 5.692 | 5.547 | 5.576 | 1,475,813 | -0.13(-2.20%) |
Oct 10, 2019 | 5.663 | 5.725 | 5.557 | 5.701 | 1,304,941 | +0.07(+1.20%) |
Oct 09, 2019 | 5.778 | 5.827 | 5.595 | 5.634 | 2,008,877 | -0.14(-2.34%) |
Oct 08, 2019 | 5.701 | 5.769 | 5.595 | 5.769 | 1,453,047 | +0.14(+2.57%) |
Oct 07, 2019 | 5.672 | 5.711 | 5.547 | 5.624 | 1,229,599 | -0.05(-0.85%) |
Oct 04, 2019 | 5.470 | 5.672 | 5.449 | 5.672 | 1,171,777 | +0.19(+3.52%) |
Oct 03, 2019 | 5.508 | 5.663 | 5.479 | 5.479 | 1,563,892 | -0.01(-0.18%) |
Oct 02, 2019 | 5.547 | 5.575 | 5.450 | 5.489 | 1,609,107 | +0.02(+0.35%) |