Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.860 | 7.875 | 7.650 | 7.760 | 20,500 | -0.03(-0.39%) |
Dec 30, 2019 | 7.750 | 7.820 | 7.670 | 7.790 | 21,134 | +0.05(+0.65%) |
Dec 27, 2019 | 7.890 | 7.890 | 7.594 | 7.740 | 39,200 | -0.05(-0.64%) |
Dec 26, 2019 | 8.210 | 8.300 | 7.650 | 7.790 | 37,326 | -0.49(-5.92%) |
Dec 24, 2019 | 8.360 | 8.360 | 8.099 | 8.280 | 9,400 | -0.01(-0.12%) |
Dec 23, 2019 | 8.370 | 8.370 | 8.220 | 8.290 | 38,976 | -0.02(-0.24%) |
Dec 20, 2019 | 8.370 | 8.370 | 8.160 | 8.310 | 42,000 | +0.05(+0.61%) |
Dec 19, 2019 | 8.300 | 8.400 | 8.170 | 8.260 | 19,202 | -0.03(-0.36%) |
Dec 18, 2019 | 8.360 | 8.510 | 8.230 | 8.290 | 38,647 | -0.10(-1.19%) |
Dec 17, 2019 | 8.200 | 8.420 | 8.150 | 8.390 | 60,247 | +0.26(+3.20%) |
Dec 16, 2019 | 8.150 | 8.400 | 8.047 | 8.130 | 133,981 | +0.05(+0.62%) |
Dec 13, 2019 | 8.050 | 8.100 | 7.990 | 8.080 | 45,000 | +0.09(+1.13%) |
Dec 12, 2019 | 7.900 | 8.080 | 7.892 | 7.990 | 24,378 | +0.04(+0.50%) |
Dec 11, 2019 | 7.750 | 7.990 | 7.610 | 7.950 | 18,951 | +0.06(+0.76%) |
Dec 10, 2019 | 7.940 | 8.000 | 7.850 | 7.890 | 8,349 | -0.05(-0.63%) |
Dec 09, 2019 | 7.930 | 7.980 | 7.720 | 7.940 | 30,951 | +0.01(+0.13%) |
Dec 06, 2019 | 7.940 | 8.120 | 7.900 | 7.930 | 94,700 | -0.02(-0.25%) |
Dec 05, 2019 | 7.700 | 7.980 | 7.670 | 7.950 | 60,518 | +0.29(+3.79%) |
Dec 04, 2019 | 7.390 | 7.760 | 7.210 | 7.660 | 336,676 | +0.38(+5.22%) |
Dec 03, 2019 | 7.080 | 7.330 | 7.010 | 7.280 | 69,022 | +0.27(+3.85%) |
Dec 02, 2019 | 6.770 | 7.080 | 6.770 | 7.010 | 11,361 | +0.20(+2.94%) |
Nov 29, 2019 | 6.860 | 6.990 | 6.750 | 6.810 | 19,800 | -0.12(-1.73%) |
Nov 27, 2019 | 7.000 | 7.000 | 6.830 | 6.930 | 12,700 | -0.07(-1.00%) |
Nov 26, 2019 | 7.080 | 7.090 | 6.960 | 7.000 | 22,045 | -0.10(-1.41%) |
Nov 25, 2019 | 7.090 | 7.170 | 6.939 | 7.100 | 15,361 | +0.11(+1.57%) |
Nov 22, 2019 | 7.200 | 7.293 | 6.990 | 6.990 | 18,400 | -0.21(-2.92%) |
Nov 21, 2019 | 7.150 | 7.370 | 7.055 | 7.200 | 15,934 | +0.07(+0.98%) |
Nov 20, 2019 | 7.480 | 7.540 | 7.130 | 7.130 | 59,512 | -0.20(-2.73%) |
Nov 19, 2019 | 7.000 | 7.350 | 6.807 | 7.330 | 21,453 | +0.14(+1.95%) |
Nov 18, 2019 | 7.160 | 7.360 | 6.960 | 7.190 | 18,743 | -0.19(-2.57%) |
Nov 15, 2019 | 7.220 | 7.420 | 6.750 | 7.380 | 46,200 | +0.02(+0.27%) |
Nov 14, 2019 | 7.490 | 7.500 | 7.070 | 7.360 | 135,540 | -0.09(-1.21%) |
Nov 13, 2019 | 6.770 | 7.460 | 6.640 | 7.450 | 197,912 | +0.69(+10.21%) |
Nov 12, 2019 | 6.490 | 6.760 | 6.300 | 6.760 | 115,925 | +0.21(+3.21%) |
Nov 11, 2019 | 6.600 | 6.650 | 6.515 | 6.550 | 35,430 | -0.07(-1.06%) |
Nov 08, 2019 | 6.530 | 6.660 | 6.530 | 6.620 | 4,200 | +0.10(+1.53%) |
Nov 07, 2019 | 6.760 | 6.760 | 6.510 | 6.520 | 18,611 | -0.16(-2.40%) |
Nov 06, 2019 | 6.620 | 6.840 | 6.620 | 6.680 | 16,726 | +0.08(+1.21%) |
Nov 05, 2019 | 6.750 | 6.750 | 6.600 | 6.600 | 17,242 | -0.12(-1.79%) |
Nov 04, 2019 | 6.750 | 6.750 | 6.620 | 6.720 | 38,127 | +0.02(+0.30%) |
Nov 01, 2019 | 5.980 | 6.810 | 5.980 | 6.700 | 138,100 | +0.87(+14.92%) |
Oct 31, 2019 | 6.040 | 6.040 | 5.830 | 5.830 | 51,577 | -0.09(-1.52%) |
Oct 30, 2019 | 5.660 | 6.120 | 5.660 | 5.920 | 21,036 | -0.08(-1.33%) |
Oct 29, 2019 | 6.070 | 6.100 | 5.985 | 6.000 | 5,582 | -0.05(-0.83%) |
Oct 28, 2019 | 6.050 | 6.140 | 5.994 | 6.050 | 111,472 | -0.04(-0.66%) |
Oct 25, 2019 | 5.790 | 6.090 | 5.650 | 6.090 | 6,900 | +0.21(+3.57%) |
Oct 24, 2019 | 5.830 | 5.880 | 5.740 | 5.880 | 20,319 | +0.03(+0.51%) |
Oct 23, 2019 | 5.770 | 5.937 | 5.638 | 5.850 | 25,449 | +0.12(+2.09%) |
Oct 22, 2019 | 5.890 | 6.000 | 5.610 | 5.730 | 105,452 | -0.23(-3.86%) |
Oct 21, 2019 | 6.040 | 6.130 | 5.950 | 5.960 | 104,311 | -0.10(-1.65%) |
Oct 18, 2019 | 6.110 | 6.230 | 6.060 | 6.060 | 8,300 | +0.01(+0.17%) |
Oct 17, 2019 | 6.090 | 6.140 | 5.850 | 6.050 | 75,353 | -0.08(-1.31%) |
Oct 16, 2019 | 6.170 | 6.220 | 6.080 | 6.130 | 10,008 | +0.08(+1.32%) |
Oct 15, 2019 | 5.960 | 6.050 | 5.870 | 6.050 | 8,556 | +0.05(+0.83%) |
Oct 14, 2019 | 5.930 | 6.080 | 5.930 | 6.000 | 6,489 | -0.02(-0.33%) |
Oct 11, 2019 | 5.760 | 6.020 | 5.760 | 6.020 | 13,500 | +0.25(+4.33%) |
Oct 10, 2019 | 5.860 | 5.945 | 5.770 | 5.770 | 5,129 | -0.11(-1.87%) |
Oct 09, 2019 | 6.020 | 6.020 | 5.880 | 5.880 | 1,550 | -0.14(-2.33%) |
Oct 08, 2019 | 5.850 | 6.040 | 5.850 | 6.020 | 915 | +0.14(+2.38%) |
Oct 07, 2019 | 5.870 | 6.030 | 5.740 | 5.880 | 10,639 | -0.03(-0.51%) |
Oct 04, 2019 | 5.870 | 5.940 | 5.710 | 5.910 | 10,100 | +0.09(+1.55%) |
Oct 03, 2019 | 5.670 | 5.970 | 5.600 | 5.820 | 26,616 | +0.17(+3.01%) |
Oct 02, 2019 | 5.710 | 5.885 | 5.580 | 5.650 | 22,453 | -0.12(-2.08%) |