Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.492 | 7.633 | 7.486 | 7.537 | 307,740 | +0.05(+0.68%) |
Dec 30, 2019 | 7.403 | 7.601 | 7.378 | 7.486 | 501,459 | +0.06(+0.77%) |
Dec 27, 2019 | 7.614 | 7.630 | 7.384 | 7.429 | 783,141 | -0.19(-2.51%) |
Dec 26, 2019 | 7.409 | 7.716 | 7.307 | 7.620 | 1,239,444 | +0.27(+3.65%) |
Dec 24, 2019 | 7.346 | 7.461 | 7.292 | 7.352 | 394,391 | -0.01(-0.17%) |
Dec 23, 2019 | 7.301 | 7.467 | 7.192 | 7.365 | 775,698 | +0.10(+1.32%) |
Dec 20, 2019 | 7.244 | 7.358 | 7.167 | 7.269 | 1,366,501 | -0.10(-1.39%) |
Dec 19, 2019 | 6.988 | 7.397 | 6.893 | 7.371 | 1,699,814 | +0.36(+5.10%) |
Dec 18, 2019 | 6.746 | 7.036 | 6.625 | 7.014 | 700,895 | +0.27(+4.07%) |
Dec 17, 2019 | 6.841 | 6.937 | 6.676 | 6.739 | 639,748 | -0.08(-1.12%) |
Dec 16, 2019 | 7.007 | 7.122 | 6.797 | 6.816 | 1,213,455 | -0.16(-2.29%) |
Dec 13, 2019 | 7.001 | 7.020 | 6.803 | 6.976 | 748,982 | -0.03(-0.46%) |
Dec 12, 2019 | 6.771 | 7.020 | 6.676 | 7.007 | 1,405,567 | -0.04(-0.54%) |
Dec 11, 2019 | 7.116 | 7.116 | 6.835 | 7.046 | 810,892 | -0.06(-0.81%) |
Dec 10, 2019 | 6.867 | 7.218 | 6.739 | 7.103 | 2,231,087 | +0.24(+3.53%) |
Dec 09, 2019 | 6.701 | 7.007 | 6.644 | 6.861 | 910,391 | -0.02(-0.28%) |
Dec 06, 2019 | 6.867 | 6.969 | 6.797 | 6.880 | 534,786 | +0.08(+1.22%) |
Dec 05, 2019 | 6.886 | 6.905 | 6.720 | 6.797 | 546,868 | -0.04(-0.65%) |
Dec 04, 2019 | 6.816 | 6.944 | 6.739 | 6.841 | 773,691 | +0.05(+0.75%) |
Dec 03, 2019 | 6.676 | 6.803 | 6.535 | 6.790 | 677,870 | -0.02(-0.28%) |
Dec 02, 2019 | 7.014 | 7.014 | 6.739 | 6.810 | 590,419 | -0.20(-2.91%) |
Nov 29, 2019 | 6.861 | 7.116 | 6.688 | 7.014 | 1,035,256 | +0.21(+3.10%) |
Nov 27, 2019 | 6.778 | 6.810 | 6.594 | 6.803 | 1,149,523 | +0.02(+0.28%) |
Nov 26, 2019 | 6.740 | 6.897 | 6.714 | 6.784 | 807,668 | +0.03(+0.38%) |
Nov 25, 2019 | 6.771 | 6.822 | 6.702 | 6.759 | 1,049,828 | +0.01(+0.09%) |
Nov 22, 2019 | 6.860 | 6.864 | 6.670 | 6.752 | 867,259 | -0.03(-0.47%) |
Nov 21, 2019 | 6.702 | 6.949 | 6.606 | 6.784 | 1,505,808 | +0.40(+6.27%) |
Nov 20, 2019 | 6.454 | 6.568 | 6.200 | 6.384 | 1,076,284 | -0.07(-1.08%) |
Nov 19, 2019 | 6.346 | 6.619 | 6.339 | 6.454 | 912,229 | +0.07(+1.09%) |
Nov 18, 2019 | 6.352 | 6.416 | 6.162 | 6.384 | 682,897 | +0.03(+0.50%) |
Nov 15, 2019 | 6.212 | 6.371 | 6.127 | 6.352 | 725,733 | +0.20(+3.31%) |
Nov 14, 2019 | 6.174 | 6.314 | 6.073 | 6.149 | 940,427 | -0.03(-0.51%) |
Nov 13, 2019 | 6.397 | 6.530 | 6.111 | 6.181 | 1,122,299 | -0.30(-4.70%) |
Nov 12, 2019 | 6.435 | 6.676 | 6.409 | 6.486 | 494,219 | +0.05(+0.79%) |
Nov 11, 2019 | 6.320 | 6.454 | 6.295 | 6.435 | 712,561 | +0.07(+1.10%) |
Nov 08, 2019 | 6.359 | 6.460 | 6.349 | 6.365 | 378,609 | -0.02(-0.30%) |
Nov 07, 2019 | 6.619 | 6.663 | 6.263 | 6.384 | 1,198,202 | -0.24(-3.55%) |
Nov 06, 2019 | 6.898 | 6.911 | 6.511 | 6.619 | 1,338,404 | -0.35(-5.01%) |
Nov 05, 2019 | 6.981 | 7.094 | 6.860 | 6.968 | 797,237 | -0.06(-0.90%) |
Nov 04, 2019 | 6.994 | 7.114 | 6.930 | 7.032 | 745,746 | +0.01(+0.18%) |
Nov 01, 2019 | 6.841 | 7.083 | 6.816 | 7.019 | 589,244 | +0.25(+3.76%) |
Oct 31, 2019 | 6.905 | 7.016 | 6.663 | 6.765 | 1,416,328 | -0.20(-2.92%) |
Oct 30, 2019 | 7.140 | 7.165 | 6.860 | 6.968 | 1,112,128 | -0.24(-3.26%) |
Oct 29, 2019 | 7.121 | 7.267 | 6.989 | 7.203 | 719,843 | +0.01(+0.18%) |
Oct 28, 2019 | 7.076 | 7.235 | 7.032 | 7.191 | 676,765 | +0.11(+1.52%) |
Oct 25, 2019 | 7.203 | 7.267 | 7.019 | 7.083 | 1,061,207 | -0.11(-1.59%) |
Oct 24, 2019 | 7.432 | 7.502 | 7.172 | 7.197 | 2,503,299 | -0.17(-2.33%) |
Oct 23, 2019 | 6.981 | 7.426 | 6.975 | 7.369 | 3,351,453 | +0.39(+5.65%) |
Oct 22, 2019 | 6.994 | 7.089 | 6.956 | 6.975 | 575,375 | -0.06(-0.81%) |
Oct 21, 2019 | 7.019 | 7.114 | 6.968 | 7.032 | 580,981 | +0.04(+0.64%) |
Oct 18, 2019 | 6.987 | 7.184 | 6.918 | 6.987 | 740,216 | -0.04(-0.54%) |
Oct 17, 2019 | 6.892 | 7.070 | 6.860 | 7.026 | 894,731 | +0.10(+1.37%) |
Oct 16, 2019 | 6.860 | 6.991 | 6.860 | 6.930 | 500,508 | +0.05(+0.74%) |
Oct 15, 2019 | 7.051 | 7.051 | 6.822 | 6.879 | 863,567 | -0.14(-1.99%) |
Oct 14, 2019 | 7.070 | 7.165 | 6.987 | 7.019 | 682,941 | -0.03(-0.36%) |
Oct 11, 2019 | 7.203 | 7.203 | 6.937 | 7.045 | 1,872,895 | -0.14(-1.95%) |
Oct 10, 2019 | 6.987 | 7.216 | 6.898 | 7.184 | 1,614,230 | +0.20(+2.82%) |
Oct 09, 2019 | 6.765 | 7.038 | 6.676 | 6.987 | 1,497,703 | +0.30(+4.56%) |
Oct 08, 2019 | 6.511 | 6.703 | 6.479 | 6.683 | 469,003 | +0.04(+0.67%) |
Oct 07, 2019 | 6.638 | 6.784 | 6.594 | 6.638 | 699,682 | -0.01(-0.19%) |
Oct 04, 2019 | 6.460 | 6.663 | 6.416 | 6.651 | 693,303 | +0.25(+3.87%) |
Oct 03, 2019 | 6.301 | 6.422 | 6.269 | 6.403 | 707,586 | +0.04(+0.70%) |
Oct 02, 2019 | 6.359 | 6.447 | 6.251 | 6.359 | 639,392 | -0.01(-0.10%) |