Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.251 | 7.467 | 7.229 | 7.452 | 1,236,999 | +0.16(+2.14%) |
Dec 30, 2019 | 7.229 | 7.444 | 7.229 | 7.296 | 879,595 | +0.07(+0.92%) |
Dec 27, 2019 | 7.496 | 7.504 | 7.214 | 7.229 | 1,055,377 | -0.23(-3.08%) |
Dec 26, 2019 | 7.459 | 7.474 | 7.407 | 7.459 | 862,539 | +0.05(+0.70%) |
Dec 24, 2019 | 7.348 | 7.459 | 7.348 | 7.407 | 586,365 | +0.08(+1.11%) |
Dec 23, 2019 | 7.244 | 7.370 | 7.214 | 7.326 | 1,493,212 | +0.12(+1.65%) |
Dec 20, 2019 | 7.207 | 7.318 | 7.170 | 7.207 | 6,321,888 | +0.03(+0.41%) |
Dec 19, 2019 | 7.155 | 7.274 | 7.140 | 7.177 | 2,206,042 | +0.03(+0.42%) |
Dec 18, 2019 | 6.947 | 7.229 | 6.947 | 7.147 | 1,621,634 | +0.20(+2.88%) |
Dec 17, 2019 | 7.006 | 7.043 | 6.932 | 6.947 | 2,697,630 | -0.01(-0.21%) |
Dec 16, 2019 | 6.932 | 7.214 | 6.902 | 6.962 | 2,317,632 | +0.11(+1.63%) |
Dec 13, 2019 | 6.880 | 6.888 | 6.799 | 6.851 | 1,386,285 | +0.00(+0.00%) |
Dec 12, 2019 | 6.761 | 6.902 | 6.761 | 6.851 | 1,798,422 | +0.11(+1.65%) |
Dec 11, 2019 | 6.821 | 6.876 | 6.635 | 6.739 | 1,416,518 | -0.10(-1.52%) |
Dec 10, 2019 | 6.628 | 6.858 | 6.620 | 6.843 | 1,933,619 | +0.22(+3.25%) |
Dec 09, 2019 | 6.531 | 6.680 | 6.524 | 6.628 | 1,481,041 | +0.07(+1.13%) |
Dec 06, 2019 | 6.338 | 6.613 | 6.324 | 6.554 | 2,606,578 | +0.24(+3.88%) |
Dec 05, 2019 | 6.346 | 6.398 | 6.242 | 6.309 | 1,224,396 | -0.01(-0.12%) |
Dec 04, 2019 | 6.101 | 6.383 | 6.086 | 6.316 | 1,518,469 | +0.27(+4.55%) |
Dec 03, 2019 | 6.183 | 6.183 | 6.012 | 6.042 | 1,277,484 | -0.19(-2.98%) |
Dec 02, 2019 | 6.264 | 6.327 | 6.208 | 6.227 | 1,163,667 | -0.01(-0.24%) |
Nov 29, 2019 | 6.427 | 6.524 | 6.234 | 6.242 | 785,638 | -0.24(-3.78%) |
Nov 27, 2019 | 6.309 | 6.509 | 6.301 | 6.487 | 1,131,232 | +0.17(+2.70%) |
Nov 26, 2019 | 6.531 | 6.554 | 6.309 | 6.316 | 786,442 | -0.23(-3.51%) |
Nov 25, 2019 | 6.346 | 6.583 | 6.316 | 6.546 | 950,428 | +0.16(+2.56%) |
Nov 22, 2019 | 6.450 | 6.487 | 6.357 | 6.383 | 1,052,951 | -0.05(-0.81%) |
Nov 21, 2019 | 6.390 | 6.469 | 6.331 | 6.435 | 1,528,189 | +0.10(+1.52%) |
Nov 20, 2019 | 6.227 | 6.390 | 6.197 | 6.338 | 1,543,014 | +0.11(+1.79%) |
Nov 19, 2019 | 6.301 | 6.353 | 6.183 | 6.227 | 1,093,632 | -0.10(-1.53%) |
Nov 18, 2019 | 6.465 | 6.472 | 6.324 | 6.324 | 977,116 | -0.18(-2.74%) |
Nov 15, 2019 | 6.427 | 6.576 | 6.427 | 6.502 | 1,011,992 | +0.10(+1.62%) |
Nov 14, 2019 | 6.494 | 6.546 | 6.386 | 6.398 | 1,096,405 | -0.10(-1.60%) |
Nov 13, 2019 | 6.628 | 6.628 | 6.420 | 6.502 | 1,020,546 | -0.18(-2.67%) |
Nov 12, 2019 | 6.672 | 6.769 | 6.580 | 6.680 | 1,158,874 | +0.01(+0.22%) |
Nov 11, 2019 | 6.591 | 6.702 | 6.546 | 6.665 | 1,095,118 | -0.01(-0.22%) |
Nov 08, 2019 | 6.791 | 6.836 | 6.568 | 6.680 | 1,491,109 | -0.17(-2.49%) |
Nov 07, 2019 | 7.199 | 7.303 | 6.828 | 6.851 | 901,958 | -0.26(-3.65%) |
Nov 06, 2019 | 7.333 | 7.377 | 7.110 | 7.110 | 828,288 | -0.26(-3.57%) |
Nov 05, 2019 | 7.454 | 7.549 | 7.271 | 7.374 | 976,710 | -0.04(-0.49%) |
Nov 04, 2019 | 7.220 | 7.432 | 7.176 | 7.410 | 825,959 | +0.29(+4.11%) |
Nov 01, 2019 | 7.125 | 7.140 | 7.059 | 7.118 | 802,709 | +0.07(+0.93%) |
Oct 31, 2019 | 7.067 | 7.118 | 6.949 | 7.052 | 1,013,838 | -0.05(-0.72%) |
Oct 30, 2019 | 7.344 | 7.388 | 7.070 | 7.103 | 835,684 | -0.28(-3.77%) |
Oct 29, 2019 | 7.388 | 7.549 | 7.049 | 7.381 | 1,752,901 | +0.15(+2.02%) |
Oct 28, 2019 | 7.279 | 7.359 | 7.209 | 7.235 | 809,376 | +0.01(+0.20%) |
Oct 25, 2019 | 7.103 | 7.253 | 7.103 | 7.220 | 612,284 | +0.09(+1.23%) |
Oct 24, 2019 | 7.301 | 7.304 | 7.059 | 7.132 | 646,422 | -0.14(-1.91%) |
Oct 23, 2019 | 7.125 | 7.308 | 7.052 | 7.271 | 457,560 | +0.15(+2.05%) |
Oct 22, 2019 | 7.118 | 7.198 | 7.059 | 7.125 | 597,375 | +0.01(+0.21%) |
Oct 21, 2019 | 7.103 | 7.257 | 7.103 | 7.110 | 799,746 | +0.03(+0.41%) |
Oct 18, 2019 | 7.125 | 7.220 | 7.059 | 7.081 | 729,027 | -0.05(-0.72%) |
Oct 17, 2019 | 7.059 | 7.154 | 7.052 | 7.132 | 856,175 | +0.05(+0.72%) |
Oct 16, 2019 | 7.052 | 7.132 | 6.928 | 7.081 | 737,792 | -0.02(-0.31%) |
Oct 15, 2019 | 7.169 | 7.249 | 7.052 | 7.103 | 694,890 | -0.07(-0.92%) |
Oct 14, 2019 | 7.015 | 7.176 | 6.920 | 7.169 | 634,814 | +0.05(+0.72%) |
Oct 11, 2019 | 6.964 | 7.205 | 6.957 | 7.118 | 752,813 | +0.25(+3.62%) |
Oct 10, 2019 | 6.825 | 6.898 | 6.789 | 6.869 | 696,737 | +0.10(+1.51%) |
Oct 09, 2019 | 6.913 | 6.920 | 6.748 | 6.767 | 620,455 | -0.06(-0.86%) |
Oct 08, 2019 | 6.854 | 6.942 | 6.796 | 6.825 | 736,530 | -0.13(-1.89%) |
Oct 07, 2019 | 6.920 | 7.067 | 6.884 | 6.957 | 934,349 | +0.04(+0.53%) |
Oct 04, 2019 | 6.942 | 7.037 | 6.854 | 6.920 | 552,546 | -0.01(-0.11%) |
Oct 03, 2019 | 6.869 | 6.975 | 6.807 | 6.928 | 678,380 | -0.01(-0.21%) |
Oct 02, 2019 | 7.030 | 7.103 | 6.884 | 6.942 | 685,673 | -0.15(-2.06%) |