Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.240 | 8.490 | 8.240 | 8.460 | 117,900 | +0.14(+1.68%) |
Dec 30, 2019 | 8.200 | 8.330 | 8.122 | 8.320 | 93,238 | +0.09(+1.09%) |
Dec 27, 2019 | 8.100 | 8.310 | 8.020 | 8.230 | 118,000 | +0.13(+1.60%) |
Dec 26, 2019 | 7.760 | 8.130 | 7.760 | 8.100 | 54,128 | +0.26(+3.32%) |
Dec 24, 2019 | 7.800 | 7.840 | 7.710 | 7.840 | 16,700 | +0.04(+0.45%) |
Dec 23, 2019 | 7.570 | 7.810 | 7.520 | 7.805 | 37,131 | +0.18(+2.43%) |
Dec 20, 2019 | 7.750 | 7.770 | 7.530 | 7.620 | 98,700 | -0.10(-1.30%) |
Dec 19, 2019 | 7.820 | 7.860 | 7.650 | 7.720 | 40,176 | -0.08(-0.96%) |
Dec 18, 2019 | 7.820 | 7.930 | 7.690 | 7.795 | 43,832 | +0.00(+0.06%) |
Dec 17, 2019 | 7.930 | 7.990 | 7.715 | 7.790 | 60,023 | -0.11(-1.39%) |
Dec 16, 2019 | 8.170 | 8.200 | 7.870 | 7.900 | 44,220 | -0.18(-2.23%) |
Dec 13, 2019 | 8.050 | 8.200 | 7.960 | 8.080 | 58,300 | +0.03(+0.37%) |
Dec 12, 2019 | 7.980 | 8.300 | 7.980 | 8.050 | 118,664 | +0.06(+0.75%) |
Dec 11, 2019 | 8.010 | 8.010 | 7.830 | 7.990 | 43,567 | +0.01(+0.13%) |
Dec 10, 2019 | 7.960 | 8.000 | 7.895 | 7.980 | 47,644 | +0.06(+0.76%) |
Dec 09, 2019 | 8.010 | 8.070 | 7.875 | 7.920 | 42,202 | -0.12(-1.43%) |
Dec 06, 2019 | 7.890 | 8.070 | 7.780 | 8.035 | 102,800 | +0.28(+3.54%) |
Dec 05, 2019 | 7.980 | 8.075 | 7.690 | 7.760 | 90,937 | -0.18(-2.27%) |
Dec 04, 2019 | 7.390 | 7.990 | 7.380 | 7.940 | 122,176 | +0.61(+8.32%) |
Dec 03, 2019 | 7.270 | 7.490 | 7.240 | 7.330 | 64,813 | -0.11(-1.48%) |
Dec 02, 2019 | 7.970 | 7.970 | 7.390 | 7.440 | 232,879 | -0.54(-6.77%) |
Nov 29, 2019 | 7.800 | 8.010 | 7.740 | 7.980 | 54,900 | +0.17(+2.11%) |
Nov 27, 2019 | 7.810 | 7.950 | 7.700 | 7.815 | 68,400 | +0.06(+0.71%) |
Nov 26, 2019 | 7.420 | 7.830 | 7.420 | 7.760 | 144,371 | +0.26(+3.47%) |
Nov 25, 2019 | 7.130 | 7.540 | 7.130 | 7.500 | 101,084 | +0.44(+6.23%) |
Nov 22, 2019 | 7.160 | 7.240 | 7.000 | 7.060 | 46,500 | -0.12(-1.67%) |
Nov 21, 2019 | 7.100 | 7.240 | 6.850 | 7.180 | 70,443 | +0.10(+1.41%) |
Nov 20, 2019 | 6.710 | 7.300 | 6.700 | 7.080 | 171,318 | +0.33(+4.89%) |
Nov 19, 2019 | 7.050 | 7.583 | 6.710 | 6.750 | 140,229 | -0.24(-3.43%) |
Nov 18, 2019 | 7.390 | 7.530 | 6.970 | 6.990 | 103,384 | -0.40(-5.41%) |
Nov 15, 2019 | 7.900 | 7.915 | 7.350 | 7.390 | 102,100 | -0.46(-5.86%) |
Nov 14, 2019 | 7.860 | 7.980 | 7.670 | 7.850 | 226,143 | -0.04(-0.51%) |
Nov 13, 2019 | 7.860 | 8.050 | 7.580 | 7.890 | 162,433 | -0.11(-1.38%) |
Nov 12, 2019 | 7.750 | 8.500 | 7.739 | 8.000 | 494,795 | +0.78(+10.80%) |
Nov 11, 2019 | 6.960 | 7.250 | 6.950 | 7.220 | 90,676 | +0.21(+3.00%) |
Nov 08, 2019 | 6.700 | 7.050 | 6.700 | 7.010 | 110,600 | +0.17(+2.49%) |
Nov 07, 2019 | 6.860 | 6.890 | 6.740 | 6.840 | 62,272 | +0.02(+0.29%) |
Nov 06, 2019 | 6.750 | 6.870 | 6.720 | 6.820 | 41,266 | +0.04(+0.59%) |
Nov 05, 2019 | 6.800 | 6.820 | 6.690 | 6.780 | 36,822 | +0.00(+0.00%) |
Nov 04, 2019 | 6.750 | 6.840 | 6.690 | 6.780 | 70,894 | +0.06(+0.89%) |
Nov 01, 2019 | 6.600 | 6.880 | 6.600 | 6.720 | 97,600 | +0.12(+1.82%) |
Oct 31, 2019 | 6.500 | 6.670 | 6.450 | 6.600 | 67,079 | +0.03(+0.46%) |
Oct 30, 2019 | 6.480 | 6.770 | 6.380 | 6.570 | 70,890 | +0.09(+1.39%) |
Oct 29, 2019 | 6.380 | 6.560 | 6.380 | 6.480 | 145,024 | +0.04(+0.62%) |
Oct 28, 2019 | 6.400 | 6.500 | 6.290 | 6.440 | 151,927 | +0.09(+1.42%) |
Oct 25, 2019 | 6.430 | 6.540 | 6.300 | 6.350 | 85,400 | -0.11(-1.70%) |
Oct 24, 2019 | 6.640 | 6.670 | 6.410 | 6.460 | 111,428 | -0.09(-1.37%) |
Oct 23, 2019 | 6.610 | 6.740 | 6.360 | 6.550 | 115,750 | -0.04(-0.61%) |
Oct 22, 2019 | 6.740 | 6.950 | 6.550 | 6.590 | 76,855 | -0.18(-2.66%) |
Oct 21, 2019 | 6.880 | 6.900 | 6.690 | 6.770 | 66,304 | +0.02(+0.30%) |
Oct 18, 2019 | 6.780 | 6.980 | 6.700 | 6.750 | 131,600 | -0.15(-2.17%) |
Oct 17, 2019 | 6.610 | 6.980 | 6.490 | 6.900 | 86,854 | +0.35(+5.34%) |
Oct 16, 2019 | 6.510 | 6.620 | 6.310 | 6.550 | 61,333 | -0.02(-0.30%) |
Oct 15, 2019 | 6.850 | 6.880 | 6.500 | 6.570 | 128,982 | -0.22(-3.24%) |
Oct 14, 2019 | 6.940 | 7.260 | 6.710 | 6.790 | 160,481 | -0.15(-2.16%) |
Oct 11, 2019 | 6.710 | 7.100 | 6.622 | 6.940 | 96,600 | +0.37(+5.63%) |
Oct 10, 2019 | 6.660 | 6.670 | 6.510 | 6.570 | 54,167 | -0.04(-0.61%) |
Oct 09, 2019 | 6.390 | 6.760 | 6.370 | 6.610 | 38,802 | +0.30(+4.75%) |
Oct 08, 2019 | 6.300 | 6.370 | 6.230 | 6.310 | 22,633 | -0.12(-1.87%) |
Oct 07, 2019 | 6.460 | 6.550 | 6.360 | 6.430 | 37,086 | -0.06(-0.92%) |
Oct 04, 2019 | 6.430 | 6.520 | 6.280 | 6.490 | 33,000 | +0.08(+1.25%) |
Oct 03, 2019 | 6.220 | 6.450 | 6.170 | 6.410 | 35,597 | +0.12(+1.91%) |
Oct 02, 2019 | 6.330 | 6.380 | 6.140 | 6.290 | 62,181 | -0.12(-1.87%) |