Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.360 | 7.450 | 7.160 | 7.260 | 907,100 | -0.11(-1.49%) |
Dec 30, 2019 | 7.750 | 7.780 | 7.370 | 7.370 | 950,392 | -0.39(-5.03%) |
Dec 27, 2019 | 7.850 | 7.870 | 7.745 | 7.760 | 426,300 | -0.11(-1.40%) |
Dec 26, 2019 | 7.710 | 7.930 | 7.710 | 7.870 | 583,162 | +0.23(+3.01%) |
Dec 24, 2019 | 7.540 | 7.700 | 7.470 | 7.640 | 461,300 | +0.06(+0.79%) |
Dec 23, 2019 | 7.740 | 7.800 | 7.550 | 7.580 | 607,863 | -0.12(-1.56%) |
Dec 20, 2019 | 7.950 | 7.990 | 7.620 | 7.700 | 1,112,900 | -0.17(-2.16%) |
Dec 19, 2019 | 7.710 | 8.000 | 7.680 | 7.870 | 733,121 | +0.15(+1.94%) |
Dec 18, 2019 | 7.770 | 7.820 | 7.680 | 7.720 | 558,825 | -0.02(-0.26%) |
Dec 17, 2019 | 7.790 | 7.850 | 7.630 | 7.740 | 742,319 | -0.06(-0.77%) |
Dec 16, 2019 | 7.770 | 8.000 | 7.660 | 7.800 | 950,325 | +0.10(+1.30%) |
Dec 13, 2019 | 7.740 | 7.960 | 7.580 | 7.700 | 1,209,700 | -0.05(-0.65%) |
Dec 12, 2019 | 7.120 | 7.790 | 7.080 | 7.750 | 2,327,930 | +0.65(+9.15%) |
Dec 11, 2019 | 6.900 | 7.110 | 6.710 | 7.100 | 875,883 | +0.25(+3.65%) |
Dec 10, 2019 | 7.140 | 7.150 | 6.760 | 6.850 | 1,290,110 | -0.34(-4.73%) |
Dec 09, 2019 | 7.380 | 7.450 | 7.180 | 7.190 | 454,735 | -0.15(-2.04%) |
Dec 06, 2019 | 7.260 | 7.390 | 7.140 | 7.340 | 650,000 | +0.05(+0.69%) |
Dec 05, 2019 | 7.310 | 7.510 | 7.280 | 7.290 | 771,181 | -0.02(-0.27%) |
Dec 04, 2019 | 7.220 | 7.380 | 7.110 | 7.310 | 720,364 | +0.12(+1.67%) |
Dec 03, 2019 | 7.140 | 7.220 | 6.960 | 7.190 | 503,856 | -0.04(-0.55%) |
Dec 02, 2019 | 7.390 | 7.410 | 7.180 | 7.230 | 526,640 | -0.12(-1.63%) |
Nov 29, 2019 | 7.400 | 7.450 | 7.310 | 7.350 | 234,400 | -0.09(-1.21%) |
Nov 27, 2019 | 7.300 | 7.460 | 7.140 | 7.440 | 498,300 | +0.16(+2.20%) |
Nov 26, 2019 | 7.290 | 7.560 | 7.210 | 7.280 | 1,069,569 | +0.01(+0.14%) |
Nov 25, 2019 | 7.010 | 7.400 | 6.900 | 7.270 | 1,190,470 | +0.30(+4.30%) |
Nov 22, 2019 | 6.500 | 7.000 | 6.460 | 6.970 | 1,089,100 | +0.50(+7.73%) |
Nov 21, 2019 | 6.450 | 6.470 | 6.320 | 6.470 | 526,913 | +0.08(+1.25%) |
Nov 20, 2019 | 6.500 | 6.520 | 6.250 | 6.390 | 1,060,707 | -0.13(-1.99%) |
Nov 19, 2019 | 6.690 | 6.740 | 6.470 | 6.520 | 986,362 | -0.18(-2.69%) |
Nov 18, 2019 | 6.830 | 6.850 | 6.600 | 6.700 | 731,033 | -0.10(-1.47%) |
Nov 15, 2019 | 6.700 | 6.800 | 6.630 | 6.800 | 772,800 | +0.13(+1.95%) |
Nov 14, 2019 | 6.580 | 6.700 | 6.470 | 6.670 | 772,835 | +0.08(+1.21%) |
Nov 13, 2019 | 6.900 | 6.920 | 6.550 | 6.590 | 1,227,833 | -0.32(-4.63%) |
Nov 12, 2019 | 6.940 | 7.030 | 6.850 | 6.910 | 489,113 | +0.00(+0.00%) |
Nov 11, 2019 | 7.150 | 7.260 | 6.850 | 6.910 | 836,491 | -0.25(-3.49%) |
Nov 08, 2019 | 7.090 | 7.260 | 6.910 | 7.160 | 911,300 | +0.07(+0.99%) |
Nov 07, 2019 | 6.720 | 7.410 | 6.700 | 7.090 | 2,275,130 | +0.45(+6.78%) |
Nov 06, 2019 | 6.780 | 6.890 | 6.510 | 6.640 | 1,141,195 | -0.13(-1.92%) |
Nov 05, 2019 | 6.710 | 6.850 | 6.510 | 6.770 | 932,254 | +0.11(+1.65%) |
Nov 04, 2019 | 7.050 | 7.100 | 6.660 | 6.660 | 896,052 | -0.38(-5.40%) |
Nov 01, 2019 | 7.030 | 7.100 | 6.930 | 7.040 | 523,400 | +0.03(+0.43%) |
Oct 31, 2019 | 6.940 | 7.170 | 6.860 | 7.010 | 768,110 | +0.04(+0.57%) |
Oct 30, 2019 | 6.900 | 6.990 | 6.740 | 6.970 | 711,356 | -0.02(-0.29%) |
Oct 29, 2019 | 6.800 | 7.105 | 6.710 | 6.990 | 806,693 | +0.17(+2.49%) |
Oct 28, 2019 | 6.770 | 6.985 | 6.740 | 6.820 | 767,382 | +0.17(+2.56%) |
Oct 25, 2019 | 6.530 | 6.720 | 6.400 | 6.650 | 817,300 | +0.11(+1.68%) |
Oct 24, 2019 | 6.390 | 6.540 | 6.320 | 6.540 | 819,025 | +0.16(+2.51%) |
Oct 23, 2019 | 6.420 | 6.558 | 6.195 | 6.380 | 1,425,228 | -0.02(-0.31%) |
Oct 22, 2019 | 6.920 | 6.980 | 6.380 | 6.400 | 1,157,081 | -0.54(-7.78%) |
Oct 21, 2019 | 7.110 | 7.245 | 6.920 | 6.940 | 998,487 | -0.07(-1.00%) |
Oct 18, 2019 | 6.700 | 7.070 | 6.670 | 7.010 | 940,500 | +0.28(+4.16%) |
Oct 17, 2019 | 6.650 | 6.805 | 6.650 | 6.730 | 533,651 | +0.08(+1.20%) |
Oct 16, 2019 | 6.910 | 6.920 | 6.510 | 6.650 | 1,147,204 | -0.31(-4.45%) |
Oct 15, 2019 | 7.000 | 7.000 | 6.800 | 6.960 | 570,016 | +0.00(+0.00%) |
Oct 14, 2019 | 7.080 | 7.150 | 6.910 | 6.960 | 593,611 | -0.12(-1.69%) |
Oct 11, 2019 | 7.150 | 7.290 | 7.010 | 7.080 | 1,121,200 | +0.06(+0.85%) |
Oct 10, 2019 | 6.800 | 7.150 | 6.700 | 7.020 | 878,031 | +0.21(+3.08%) |
Oct 09, 2019 | 7.170 | 7.220 | 6.770 | 6.810 | 1,248,447 | -0.33(-4.62%) |
Oct 08, 2019 | 6.930 | 7.170 | 6.870 | 7.140 | 1,174,887 | +0.16(+2.29%) |
Oct 07, 2019 | 6.880 | 7.120 | 6.830 | 6.980 | 2,043,838 | +0.06(+0.87%) |
Oct 04, 2019 | 6.670 | 6.925 | 6.580 | 6.920 | 1,090,200 | +0.28(+4.22%) |
Oct 03, 2019 | 6.550 | 6.640 | 6.250 | 6.640 | 1,253,646 | +0.08(+1.22%) |
Oct 02, 2019 | 6.320 | 6.620 | 6.250 | 6.560 | 1,700,022 | +0.18(+2.82%) |