Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.340 | 6.460 | 6.270 | 6.320 | 1,806,500 | -0.02(-0.32%) |
Dec 30, 2019 | 6.640 | 6.645 | 6.280 | 6.340 | 1,299,956 | -0.26(-3.94%) |
Dec 27, 2019 | 7.130 | 7.180 | 6.590 | 6.600 | 1,776,000 | -0.46(-6.52%) |
Dec 26, 2019 | 6.610 | 7.210 | 6.590 | 7.060 | 2,648,859 | +0.46(+6.97%) |
Dec 24, 2019 | 6.440 | 6.620 | 6.340 | 6.600 | 674,800 | +0.19(+3.04%) |
Dec 23, 2019 | 6.480 | 6.520 | 6.390 | 6.405 | 1,154,934 | -0.01(-0.23%) |
Dec 20, 2019 | 6.500 | 6.550 | 6.300 | 6.420 | 5,612,400 | -0.06(-0.93%) |
Dec 19, 2019 | 6.500 | 6.610 | 6.370 | 6.480 | 1,114,354 | +0.00(+0.00%) |
Dec 18, 2019 | 6.500 | 6.570 | 6.350 | 6.480 | 2,962,618 | +0.03(+0.47%) |
Dec 17, 2019 | 6.390 | 6.520 | 6.370 | 6.450 | 1,628,258 | +0.06(+0.94%) |
Dec 16, 2019 | 6.480 | 6.510 | 6.270 | 6.390 | 1,420,063 | -0.01(-0.16%) |
Dec 13, 2019 | 6.530 | 6.639 | 6.358 | 6.400 | 1,159,700 | -0.06(-0.93%) |
Dec 12, 2019 | 6.380 | 6.500 | 6.313 | 6.460 | 1,067,641 | +0.10(+1.57%) |
Dec 11, 2019 | 6.820 | 6.880 | 6.310 | 6.360 | 1,419,234 | -0.09(-1.40%) |
Dec 10, 2019 | 6.370 | 6.450 | 6.360 | 6.450 | 824,222 | +0.06(+0.94%) |
Dec 09, 2019 | 6.460 | 6.520 | 6.350 | 6.390 | 874,292 | -0.04(-0.62%) |
Dec 06, 2019 | 6.540 | 6.580 | 6.420 | 6.430 | 950,300 | -0.06(-0.92%) |
Dec 05, 2019 | 6.700 | 6.725 | 6.420 | 6.490 | 1,286,193 | -0.21(-3.13%) |
Dec 04, 2019 | 6.780 | 6.835 | 6.650 | 6.700 | 1,116,894 | -0.06(-0.89%) |
Dec 03, 2019 | 6.890 | 6.970 | 6.725 | 6.760 | 1,160,050 | -0.16(-2.31%) |
Dec 02, 2019 | 6.900 | 7.010 | 6.710 | 6.920 | 1,484,030 | +0.10(+1.47%) |
Nov 29, 2019 | 6.760 | 6.920 | 6.710 | 6.820 | 912,900 | +0.21(+3.18%) |
Nov 27, 2019 | 6.270 | 6.610 | 6.250 | 6.610 | 1,393,600 | +0.37(+5.93%) |
Nov 26, 2019 | 6.290 | 6.350 | 6.190 | 6.240 | 2,089,511 | -0.01(-0.16%) |
Nov 25, 2019 | 6.150 | 6.270 | 6.150 | 6.250 | 1,034,262 | +0.07(+1.13%) |
Nov 22, 2019 | 6.260 | 6.260 | 6.080 | 6.180 | 903,900 | -0.03(-0.48%) |
Nov 21, 2019 | 6.210 | 6.360 | 6.180 | 6.210 | 1,434,647 | -0.10(-1.58%) |
Nov 20, 2019 | 6.120 | 6.330 | 6.110 | 6.310 | 1,508,200 | +0.16(+2.60%) |
Nov 19, 2019 | 6.110 | 6.300 | 6.030 | 6.150 | 3,038,661 | +0.06(+0.99%) |
Nov 18, 2019 | 6.110 | 6.160 | 5.900 | 6.090 | 4,395,129 | -0.06(-0.98%) |
Nov 15, 2019 | 6.240 | 6.300 | 6.000 | 6.150 | 4,441,900 | -0.08(-1.28%) |
Nov 14, 2019 | 6.060 | 6.410 | 5.975 | 6.230 | 3,786,731 | +0.23(+3.83%) |
Nov 13, 2019 | 6.200 | 6.450 | 5.950 | 6.000 | 3,554,712 | +0.15(+2.56%) |
Nov 12, 2019 | 5.860 | 5.880 | 5.780 | 5.850 | 822,785 | +0.01(+0.17%) |
Nov 11, 2019 | 5.630 | 5.850 | 5.630 | 5.840 | 802,728 | +0.05(+0.86%) |
Nov 08, 2019 | 5.800 | 5.850 | 5.740 | 5.790 | 632,800 | -0.01(-0.17%) |
Nov 07, 2019 | 5.780 | 5.960 | 5.740 | 5.800 | 1,525,965 | +0.04(+0.69%) |
Nov 06, 2019 | 5.790 | 5.845 | 5.715 | 5.760 | 588,896 | -0.04(-0.69%) |
Nov 05, 2019 | 5.920 | 5.940 | 5.780 | 5.800 | 1,005,465 | -0.13(-2.27%) |
Nov 04, 2019 | 5.940 | 5.970 | 5.830 | 5.935 | 515,397 | +0.00(+0.08%) |
Nov 01, 2019 | 5.820 | 5.940 | 5.710 | 5.930 | 656,900 | +0.15(+2.60%) |
Oct 31, 2019 | 5.970 | 6.060 | 5.740 | 5.780 | 969,434 | -0.19(-3.18%) |
Oct 30, 2019 | 6.000 | 6.120 | 5.930 | 5.970 | 1,458,236 | +0.00(+0.00%) |
Oct 29, 2019 | 6.050 | 6.100 | 5.880 | 5.970 | 1,700,000 | -0.06(-1.00%) |
Oct 28, 2019 | 5.710 | 6.060 | 5.560 | 6.030 | 2,944,279 | +0.41(+7.30%) |
Oct 25, 2019 | 5.270 | 5.640 | 5.270 | 5.620 | 1,995,600 | +0.34(+6.44%) |
Oct 24, 2019 | 5.210 | 5.290 | 5.200 | 5.280 | 1,108,466 | +0.01(+0.19%) |
Oct 23, 2019 | 5.200 | 5.280 | 5.160 | 5.270 | 469,698 | +0.07(+1.35%) |
Oct 22, 2019 | 5.260 | 5.350 | 5.170 | 5.200 | 582,848 | -0.07(-1.33%) |
Oct 21, 2019 | 5.200 | 5.310 | 5.170 | 5.270 | 1,052,174 | +0.11(+2.13%) |
Oct 18, 2019 | 5.120 | 5.170 | 5.110 | 5.160 | 795,700 | +0.01(+0.19%) |
Oct 17, 2019 | 5.090 | 5.170 | 4.852 | 5.150 | 1,095,636 | +0.11(+2.18%) |
Oct 16, 2019 | 5.000 | 5.170 | 4.980 | 5.040 | 1,113,621 | +0.07(+1.41%) |
Oct 15, 2019 | 4.840 | 5.060 | 4.830 | 4.970 | 1,637,278 | +0.17(+3.54%) |
Oct 14, 2019 | 4.750 | 4.820 | 4.710 | 4.800 | 584,317 | +0.05(+1.05%) |
Oct 11, 2019 | 4.700 | 4.800 | 4.620 | 4.750 | 682,600 | +0.08(+1.82%) |
Oct 10, 2019 | 4.700 | 4.770 | 4.650 | 4.665 | 404,341 | -0.04(-0.74%) |
Oct 09, 2019 | 4.750 | 4.800 | 4.640 | 4.700 | 749,043 | -0.05(-1.05%) |
Oct 08, 2019 | 4.740 | 4.800 | 4.720 | 4.750 | 638,596 | -0.01(-0.21%) |
Oct 07, 2019 | 4.710 | 4.820 | 4.692 | 4.760 | 497,481 | +0.02(+0.42%) |
Oct 04, 2019 | 4.600 | 4.815 | 4.520 | 4.740 | 689,200 | +0.17(+3.72%) |
Oct 03, 2019 | 4.500 | 4.610 | 4.400 | 4.570 | 513,988 | +0.06(+1.33%) |
Oct 02, 2019 | 4.370 | 4.520 | 4.282 | 4.510 | 833,583 | +0.16(+3.68%) |