Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.690 | 6.760 | 6.650 | 6.750 | 165,300 | +0.04(+0.60%) |
Dec 30, 2019 | 6.700 | 6.760 | 6.670 | 6.710 | 42,435 | +0.04(+0.60%) |
Dec 27, 2019 | 6.870 | 6.870 | 6.660 | 6.670 | 36,300 | -0.16(-2.34%) |
Dec 26, 2019 | 6.930 | 7.010 | 6.810 | 6.830 | 59,930 | -0.17(-2.43%) |
Dec 24, 2019 | 6.940 | 7.040 | 6.940 | 7.000 | 22,300 | +0.01(+0.14%) |
Dec 23, 2019 | 6.990 | 7.060 | 6.870 | 6.990 | 94,390 | -0.11(-1.55%) |
Dec 20, 2019 | 7.100 | 7.110 | 6.900 | 7.100 | 258,000 | +0.02(+0.28%) |
Dec 19, 2019 | 7.150 | 7.170 | 7.030 | 7.080 | 66,084 | -0.15(-2.07%) |
Dec 18, 2019 | 7.270 | 7.280 | 7.100 | 7.230 | 115,082 | +0.00(+0.00%) |
Dec 17, 2019 | 7.140 | 7.240 | 7.110 | 7.230 | 49,406 | +0.03(+0.42%) |
Dec 16, 2019 | 7.030 | 7.220 | 7.030 | 7.200 | 91,345 | +0.12(+1.69%) |
Dec 13, 2019 | 7.040 | 7.120 | 7.000 | 7.080 | 53,100 | -0.08(-1.12%) |
Dec 12, 2019 | 7.060 | 7.200 | 7.030 | 7.160 | 89,602 | +0.08(+1.13%) |
Dec 11, 2019 | 6.930 | 7.140 | 6.930 | 7.080 | 79,568 | +0.03(+0.43%) |
Dec 10, 2019 | 6.880 | 7.050 | 6.870 | 7.050 | 75,619 | +0.13(+1.88%) |
Dec 09, 2019 | 6.810 | 6.950 | 6.810 | 6.920 | 62,101 | +0.01(+0.14%) |
Dec 06, 2019 | 6.740 | 6.920 | 6.740 | 6.910 | 94,400 | +0.12(+1.77%) |
Dec 05, 2019 | 6.810 | 6.890 | 6.760 | 6.790 | 27,342 | -0.03(-0.44%) |
Dec 04, 2019 | 6.750 | 6.920 | 6.750 | 6.820 | 49,941 | +0.06(+0.89%) |
Dec 03, 2019 | 6.720 | 6.830 | 6.720 | 6.760 | 35,470 | -0.06(-0.88%) |
Dec 02, 2019 | 6.850 | 6.860 | 6.740 | 6.820 | 48,270 | +0.00(+0.00%) |
Nov 29, 2019 | 6.860 | 6.940 | 6.780 | 6.820 | 39,700 | -0.13(-1.87%) |
Nov 27, 2019 | 7.080 | 7.160 | 6.900 | 6.950 | 74,300 | -0.18(-2.52%) |
Nov 26, 2019 | 7.120 | 7.170 | 6.980 | 7.130 | 139,279 | -0.02(-0.28%) |
Nov 25, 2019 | 6.760 | 7.160 | 6.760 | 7.150 | 115,054 | +0.27(+3.92%) |
Nov 22, 2019 | 6.630 | 6.890 | 6.630 | 6.880 | 59,900 | +0.20(+2.99%) |
Nov 21, 2019 | 6.930 | 6.990 | 6.660 | 6.680 | 66,619 | -0.24(-3.47%) |
Nov 20, 2019 | 6.860 | 7.040 | 6.860 | 6.920 | 122,176 | -0.02(-0.29%) |
Nov 19, 2019 | 6.740 | 6.970 | 6.740 | 6.940 | 94,297 | +0.16(+2.36%) |
Nov 18, 2019 | 6.760 | 6.815 | 6.700 | 6.780 | 55,501 | -0.06(-0.88%) |
Nov 15, 2019 | 6.830 | 6.890 | 6.805 | 6.840 | 42,000 | +0.08(+1.18%) |
Nov 14, 2019 | 6.740 | 6.910 | 6.740 | 6.760 | 46,039 | -0.04(-0.59%) |
Nov 13, 2019 | 6.690 | 6.810 | 6.670 | 6.800 | 40,360 | +0.00(+0.00%) |
Nov 12, 2019 | 6.730 | 6.850 | 6.730 | 6.800 | 51,409 | +0.08(+1.19%) |
Nov 11, 2019 | 6.610 | 6.730 | 6.610 | 6.720 | 25,546 | +0.02(+0.30%) |
Nov 08, 2019 | 6.730 | 6.790 | 6.680 | 6.700 | 34,700 | -0.12(-1.76%) |
Nov 07, 2019 | 6.780 | 6.830 | 6.750 | 6.820 | 24,991 | +0.12(+1.79%) |
Nov 06, 2019 | 6.710 | 6.800 | 6.700 | 6.700 | 45,425 | -0.13(-1.90%) |
Nov 05, 2019 | 6.820 | 7.000 | 6.820 | 6.830 | 72,129 | -0.01(-0.15%) |
Nov 04, 2019 | 6.780 | 6.930 | 6.770 | 6.840 | 37,672 | +0.09(+1.33%) |
Nov 01, 2019 | 6.720 | 6.780 | 6.720 | 6.750 | 49,400 | +0.09(+1.35%) |
Oct 31, 2019 | 6.710 | 6.750 | 6.610 | 6.660 | 67,493 | -0.11(-1.62%) |
Oct 30, 2019 | 6.740 | 6.810 | 6.740 | 6.770 | 70,370 | -0.01(-0.15%) |
Oct 29, 2019 | 6.740 | 6.800 | 6.690 | 6.780 | 59,276 | -0.02(-0.29%) |
Oct 28, 2019 | 6.690 | 6.850 | 6.690 | 6.800 | 76,457 | +0.09(+1.34%) |
Oct 25, 2019 | 6.600 | 6.790 | 6.600 | 6.710 | 36,700 | +0.04(+0.60%) |
Oct 24, 2019 | 6.900 | 6.920 | 6.650 | 6.670 | 64,379 | -0.36(-5.12%) |
Oct 23, 2019 | 7.080 | 7.140 | 7.010 | 7.030 | 25,663 | -0.12(-1.68%) |
Oct 22, 2019 | 7.000 | 7.270 | 6.990 | 7.150 | 76,935 | +0.03(+0.42%) |
Oct 21, 2019 | 6.890 | 7.120 | 6.890 | 7.120 | 68,630 | +0.20(+2.89%) |
Oct 18, 2019 | 6.880 | 6.980 | 6.800 | 6.920 | 55,100 | -0.04(-0.57%) |
Oct 17, 2019 | 6.890 | 7.030 | 6.890 | 6.960 | 45,075 | +0.07(+1.02%) |
Oct 16, 2019 | 6.900 | 7.000 | 6.870 | 6.890 | 31,215 | -0.04(-0.58%) |
Oct 15, 2019 | 6.940 | 7.080 | 6.890 | 6.930 | 50,467 | -0.04(-0.57%) |
Oct 14, 2019 | 6.960 | 7.060 | 6.920 | 6.970 | 46,096 | -0.08(-1.13%) |
Oct 11, 2019 | 6.870 | 7.170 | 6.870 | 7.050 | 92,000 | +0.18(+2.62%) |
Oct 10, 2019 | 6.770 | 6.910 | 6.770 | 6.870 | 59,682 | +0.07(+1.03%) |
Oct 09, 2019 | 6.790 | 6.870 | 6.770 | 6.800 | 28,965 | +0.07(+1.04%) |
Oct 08, 2019 | 6.650 | 6.760 | 6.610 | 6.730 | 53,163 | -0.04(-0.59%) |
Oct 07, 2019 | 6.650 | 6.790 | 6.650 | 6.770 | 33,738 | +0.07(+1.04%) |
Oct 04, 2019 | 6.580 | 6.700 | 6.560 | 6.700 | 43,400 | +0.10(+1.52%) |
Oct 03, 2019 | 6.570 | 6.640 | 6.530 | 6.600 | 49,585 | -0.04(-0.60%) |
Oct 02, 2019 | 6.650 | 6.745 | 6.583 | 6.640 | 84,899 | -0.14(-2.06%) |