Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.090 | 7.090 | 6.860 | 7.030 | 46,800 | +0.18(+2.63%) |
Dec 30, 2019 | 6.960 | 7.080 | 6.850 | 6.850 | 6,022 | -0.14(-1.93%) |
Dec 27, 2019 | 7.030 | 7.090 | 6.950 | 6.985 | 4,100 | +0.02(+0.32%) |
Dec 26, 2019 | 7.200 | 7.200 | 6.857 | 6.963 | 10,511 | -0.04(-0.54%) |
Dec 24, 2019 | 6.800 | 7.000 | 6.800 | 7.000 | 1,400 | +0.07(+1.01%) |
Dec 23, 2019 | 6.830 | 7.000 | 6.830 | 6.930 | 11,082 | +0.20(+2.97%) |
Dec 20, 2019 | 6.890 | 6.930 | 6.720 | 6.730 | 11,500 | -0.09(-1.29%) |
Dec 19, 2019 | 6.850 | 7.010 | 6.770 | 6.818 | 8,227 | -0.12(-1.79%) |
Dec 18, 2019 | 6.985 | 6.995 | 6.860 | 6.942 | 8,204 | -0.02(-0.29%) |
Dec 17, 2019 | 7.030 | 7.050 | 6.760 | 6.963 | 18,510 | -0.20(-2.76%) |
Dec 16, 2019 | 7.080 | 7.400 | 7.080 | 7.160 | 24,294 | +0.36(+5.29%) |
Dec 13, 2019 | 6.750 | 6.850 | 6.720 | 6.800 | 21,500 | +0.53(+8.45%) |
Dec 12, 2019 | 6.180 | 6.310 | 6.170 | 6.270 | 27,965 | +0.23(+3.89%) |
Dec 11, 2019 | 6.110 | 6.160 | 5.940 | 6.035 | 15,595 | -0.08(-1.39%) |
Dec 10, 2019 | 6.110 | 6.120 | 5.980 | 6.120 | 21,492 | +0.14(+2.34%) |
Dec 09, 2019 | 6.010 | 6.070 | 5.980 | 5.980 | 10,362 | -0.01(-0.13%) |
Dec 06, 2019 | 5.990 | 6.010 | 5.980 | 5.987 | 31,600 | +0.17(+2.88%) |
Dec 05, 2019 | 5.810 | 5.920 | 5.800 | 5.820 | 29,086 | +0.10(+1.75%) |
Dec 04, 2019 | 5.710 | 5.810 | 5.710 | 5.720 | 16,214 | +0.05(+0.93%) |
Dec 03, 2019 | 5.645 | 5.720 | 5.560 | 5.668 | 22,908 | +0.10(+1.75%) |
Dec 02, 2019 | 5.650 | 5.798 | 5.560 | 5.570 | 10,335 | -0.04(-0.71%) |
Nov 29, 2019 | 5.910 | 5.910 | 5.610 | 5.610 | 8,600 | -0.16(-2.77%) |
Nov 27, 2019 | 5.750 | 5.830 | 5.750 | 5.770 | 14,400 | +0.12(+2.12%) |
Nov 26, 2019 | 5.650 | 5.690 | 5.650 | 5.650 | 5,484 | -0.03(-0.53%) |
Nov 25, 2019 | 5.850 | 5.850 | 5.670 | 5.680 | 12,416 | +0.15(+2.71%) |
Nov 22, 2019 | 5.615 | 5.678 | 5.510 | 5.530 | 5,600 | -0.07(-1.25%) |
Nov 21, 2019 | 5.560 | 5.680 | 5.510 | 5.600 | 14,679 | -0.16(-2.78%) |
Nov 20, 2019 | 5.830 | 5.830 | 5.700 | 5.760 | 10,018 | -0.05(-0.82%) |
Nov 19, 2019 | 5.870 | 5.895 | 5.800 | 5.808 | 5,337 | +0.03(+0.43%) |
Nov 18, 2019 | 5.850 | 5.938 | 5.760 | 5.782 | 12,902 | -0.02(-0.26%) |
Nov 15, 2019 | 5.990 | 5.990 | 5.770 | 5.798 | 4,000 | +0.05(+0.83%) |
Nov 14, 2019 | 5.830 | 5.890 | 5.750 | 5.750 | 7,281 | -0.08(-1.29%) |
Nov 13, 2019 | 5.860 | 5.860 | 5.780 | 5.825 | 4,928 | -0.09(-1.60%) |
Nov 12, 2019 | 5.900 | 5.920 | 5.790 | 5.920 | 3,336 | -0.07(-1.13%) |
Nov 11, 2019 | 5.960 | 6.040 | 5.950 | 5.987 | 12,863 | +0.17(+2.88%) |
Nov 08, 2019 | 5.905 | 5.950 | 5.770 | 5.820 | 9,300 | -0.12(-2.02%) |
Nov 07, 2019 | 6.000 | 6.000 | 5.860 | 5.940 | 4,270 | +0.18(+3.04%) |
Nov 06, 2019 | 5.745 | 5.800 | 5.700 | 5.765 | 2,852 | -0.03(-0.43%) |
Nov 05, 2019 | 5.840 | 5.890 | 5.700 | 5.790 | 6,996 | -0.01(-0.26%) |
Nov 04, 2019 | 5.810 | 5.940 | 5.730 | 5.805 | 5,745 | +0.07(+1.31%) |
Nov 01, 2019 | 5.730 | 5.820 | 5.730 | 5.730 | 10,700 | -0.00(-0.04%) |
Oct 31, 2019 | 5.790 | 5.960 | 5.720 | 5.732 | 3,057 | +0.04(+0.75%) |
Oct 30, 2019 | 5.735 | 5.780 | 5.667 | 5.690 | 4,417 | -0.10(-1.73%) |
Oct 29, 2019 | 5.720 | 5.860 | 5.720 | 5.790 | 3,922 | +0.10(+1.76%) |
Oct 28, 2019 | 5.770 | 5.810 | 5.690 | 5.690 | 4,656 | -0.00(-0.04%) |
Oct 25, 2019 | 5.706 | 5.790 | 5.650 | 5.692 | 10,500 | -0.16(-2.69%) |
Oct 24, 2019 | 5.800 | 5.850 | 5.680 | 5.850 | 5,786 | +0.02(+0.34%) |
Oct 23, 2019 | 5.910 | 5.910 | 5.740 | 5.830 | 5,177 | +0.01(+0.26%) |
Oct 22, 2019 | 5.810 | 5.920 | 5.760 | 5.815 | 12,660 | -0.17(-2.84%) |
Oct 21, 2019 | 6.035 | 6.035 | 5.870 | 5.985 | 15,153 | +0.12(+2.13%) |
Oct 18, 2019 | 5.870 | 6.020 | 5.822 | 5.860 | 8,000 | -0.01(-0.17%) |
Oct 17, 2019 | 5.920 | 6.060 | 5.870 | 5.870 | 4,221 | +0.10(+1.73%) |
Oct 16, 2019 | 5.790 | 5.990 | 5.770 | 5.770 | 17,680 | -0.03(-0.52%) |
Oct 15, 2019 | 5.765 | 5.800 | 5.650 | 5.800 | 2,232 | +0.15(+2.70%) |
Oct 14, 2019 | 5.610 | 5.773 | 5.600 | 5.647 | 39,691 | +0.05(+0.85%) |
Oct 11, 2019 | 5.450 | 5.760 | 5.430 | 5.600 | 21,200 | +0.51(+10.13%) |
Oct 10, 2019 | 5.170 | 5.170 | 5.040 | 5.085 | 8,949 | -0.01(-0.20%) |
Oct 09, 2019 | 5.055 | 5.100 | 5.010 | 5.095 | 5,267 | +0.07(+1.39%) |
Oct 08, 2019 | 5.051 | 5.095 | 5.000 | 5.025 | 6,999 | -0.14(-2.76%) |
Oct 07, 2019 | 5.310 | 5.360 | 5.130 | 5.168 | 57,530 | -0.25(-4.70%) |
Oct 04, 2019 | 5.390 | 5.500 | 5.280 | 5.423 | 10,800 | -0.01(-0.23%) |
Oct 03, 2019 | 5.320 | 5.558 | 5.320 | 5.435 | 6,108 | +0.02(+0.46%) |
Oct 02, 2019 | 5.425 | 5.425 | 5.350 | 5.410 | 6,001 | +0.04(+0.74%) |