Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.160 | 7.240 | 7.116 | 7.180 | 11,600 | +0.05(+0.68%) |
Dec 30, 2019 | 7.200 | 7.200 | 7.130 | 7.131 | 33,016 | -0.09(-1.23%) |
Dec 27, 2019 | 7.210 | 7.240 | 7.200 | 7.220 | 47,400 | +0.08(+1.12%) |
Dec 26, 2019 | 7.070 | 7.140 | 7.070 | 7.140 | 20,175 | +0.12(+1.71%) |
Dec 24, 2019 | 7.010 | 7.070 | 7.010 | 7.020 | 14,400 | -0.06(-0.85%) |
Dec 23, 2019 | 7.070 | 7.110 | 7.051 | 7.080 | 35,088 | +0.05(+0.71%) |
Dec 20, 2019 | 7.050 | 7.050 | 7.019 | 7.030 | 181,300 | -0.08(-1.13%) |
Dec 19, 2019 | 7.110 | 7.140 | 7.070 | 7.110 | 189,297 | -0.10(-1.39%) |
Dec 18, 2019 | 7.210 | 7.230 | 7.190 | 7.210 | 344,066 | -0.16(-2.17%) |
Dec 17, 2019 | 7.360 | 7.410 | 7.360 | 7.370 | 55,214 | -0.16(-2.12%) |
Dec 16, 2019 | 7.610 | 7.610 | 7.530 | 7.530 | 57,891 | +0.08(+1.07%) |
Dec 13, 2019 | 7.500 | 7.542 | 7.430 | 7.450 | 46,300 | -0.18(-2.42%) |
Dec 12, 2019 | 7.465 | 7.640 | 7.465 | 7.635 | 46,802 | +0.21(+2.76%) |
Dec 11, 2019 | 7.350 | 7.430 | 7.332 | 7.430 | 70,974 | -0.01(-0.13%) |
Dec 10, 2019 | 7.340 | 7.470 | 7.340 | 7.440 | 24,109 | +0.03(+0.34%) |
Dec 09, 2019 | 7.410 | 7.440 | 7.390 | 7.415 | 74,597 | +0.01(+0.14%) |
Dec 06, 2019 | 7.360 | 7.405 | 7.346 | 7.405 | 66,500 | +0.27(+3.71%) |
Dec 05, 2019 | 7.090 | 7.150 | 7.090 | 7.140 | 24,985 | +0.22(+3.18%) |
Dec 04, 2019 | 6.960 | 6.980 | 6.910 | 6.920 | 38,322 | -0.04(-0.57%) |
Dec 03, 2019 | 6.914 | 6.970 | 6.880 | 6.960 | 60,028 | -0.04(-0.64%) |
Dec 02, 2019 | 7.020 | 7.040 | 6.985 | 7.005 | 33,898 | +0.09(+1.30%) |
Nov 29, 2019 | 6.940 | 6.950 | 6.910 | 6.915 | 15,500 | +0.05(+0.80%) |
Nov 27, 2019 | 6.840 | 6.870 | 6.820 | 6.860 | 77,100 | -0.03(-0.44%) |
Nov 26, 2019 | 6.839 | 6.890 | 6.830 | 6.890 | 51,630 | +0.06(+0.88%) |
Nov 25, 2019 | 6.850 | 6.890 | 6.820 | 6.830 | 45,929 | -0.12(-1.80%) |
Nov 22, 2019 | 6.950 | 6.980 | 6.907 | 6.955 | 234,200 | +0.00(+0.07%) |
Nov 21, 2019 | 6.945 | 6.990 | 6.920 | 6.950 | 81,843 | -0.07(-1.00%) |
Nov 20, 2019 | 7.010 | 7.090 | 6.990 | 7.020 | 80,198 | -0.06(-0.85%) |
Nov 19, 2019 | 7.120 | 7.120 | 7.050 | 7.080 | 20,208 | -0.02(-0.28%) |
Nov 18, 2019 | 7.090 | 7.130 | 7.030 | 7.100 | 1,816,379 | +0.13(+1.87%) |
Nov 15, 2019 | 6.910 | 7.025 | 6.883 | 6.970 | 586,200 | +0.41(+6.25%) |
Nov 14, 2019 | 6.556 | 6.627 | 6.556 | 6.560 | 163,418 | -0.04(-0.61%) |
Nov 13, 2019 | 6.620 | 6.640 | 6.600 | 6.600 | 35,617 | -0.08(-1.20%) |
Nov 12, 2019 | 6.680 | 6.720 | 6.660 | 6.680 | 64,450 | +0.10(+1.52%) |
Nov 11, 2019 | 6.630 | 6.630 | 6.572 | 6.580 | 20,327 | -0.09(-1.42%) |
Nov 08, 2019 | 6.690 | 6.700 | 6.620 | 6.675 | 36,500 | -0.02(-0.30%) |
Nov 07, 2019 | 6.740 | 6.750 | 6.674 | 6.695 | 54,079 | +0.16(+2.37%) |
Nov 06, 2019 | 6.520 | 6.555 | 6.510 | 6.540 | 76,967 | +0.00(+0.00%) |
Nov 05, 2019 | 6.560 | 6.560 | 6.530 | 6.540 | 100,173 | -0.04(-0.61%) |
Nov 04, 2019 | 6.570 | 6.610 | 6.551 | 6.580 | 26,601 | +0.07(+1.00%) |
Nov 01, 2019 | 6.440 | 6.550 | 6.386 | 6.515 | 95,000 | +0.21(+3.25%) |
Oct 31, 2019 | 6.390 | 6.390 | 6.290 | 6.310 | 93,999 | -0.08(-1.25%) |
Oct 30, 2019 | 6.310 | 6.400 | 6.300 | 6.390 | 60,623 | -0.08(-1.24%) |
Oct 29, 2019 | 6.380 | 6.480 | 6.350 | 6.470 | 33,713 | +0.04(+0.54%) |
Oct 28, 2019 | 6.395 | 6.450 | 6.390 | 6.435 | 49,229 | +0.15(+2.40%) |
Oct 25, 2019 | 6.230 | 6.300 | 6.230 | 6.284 | 22,900 | +0.11(+1.86%) |
Oct 24, 2019 | 6.260 | 6.260 | 6.160 | 6.170 | 48,024 | -0.12(-1.92%) |
Oct 23, 2019 | 6.225 | 6.290 | 6.220 | 6.290 | 48,790 | +0.10(+1.62%) |
Oct 22, 2019 | 6.202 | 6.240 | 6.160 | 6.190 | 55,359 | -0.15(-2.37%) |
Oct 21, 2019 | 6.020 | 6.400 | 6.020 | 6.340 | 84,909 | +0.42(+7.09%) |
Oct 18, 2019 | 5.888 | 5.920 | 5.871 | 5.920 | 102,600 | +0.09(+1.54%) |
Oct 17, 2019 | 5.862 | 5.897 | 5.820 | 5.830 | 127,362 | -0.06(-0.99%) |
Oct 16, 2019 | 5.900 | 5.900 | 5.852 | 5.888 | 25,209 | +0.01(+0.14%) |
Oct 15, 2019 | 5.840 | 5.980 | 5.800 | 5.880 | 77,089 | +0.11(+1.91%) |
Oct 14, 2019 | 5.800 | 5.800 | 5.740 | 5.770 | 43,609 | -0.05(-0.86%) |
Oct 11, 2019 | 5.715 | 5.840 | 5.715 | 5.820 | 55,500 | +0.24(+4.30%) |
Oct 10, 2019 | 5.540 | 5.610 | 5.540 | 5.580 | 183,959 | +0.13(+2.35%) |
Oct 09, 2019 | 5.470 | 5.480 | 5.430 | 5.452 | 43,405 | +0.12(+2.29%) |
Oct 08, 2019 | 5.360 | 5.390 | 5.327 | 5.330 | 96,408 | -0.09(-1.66%) |
Oct 07, 2019 | 5.390 | 5.450 | 5.380 | 5.420 | 243,445 | -0.03(-0.55%) |
Oct 04, 2019 | 5.360 | 5.450 | 5.360 | 5.450 | 68,100 | +0.06(+1.02%) |
Oct 03, 2019 | 5.365 | 5.400 | 5.328 | 5.395 | 64,729 | +0.00(+0.09%) |
Oct 02, 2019 | 5.390 | 5.430 | 5.370 | 5.390 | 81,359 | -0.11(-2.00%) |