Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.704 | 6.778 | 6.623 | 6.711 | 463,439 | +0.02(+0.30%) |
Dec 30, 2019 | 6.826 | 6.826 | 6.684 | 6.691 | 339,188 | -0.13(-1.88%) |
Dec 27, 2019 | 6.792 | 6.843 | 6.772 | 6.819 | 191,028 | +0.01(+0.10%) |
Dec 26, 2019 | 6.751 | 6.826 | 6.724 | 6.812 | 280,153 | +0.07(+1.00%) |
Dec 24, 2019 | 6.792 | 6.802 | 6.745 | 6.745 | 199,314 | -0.05(-0.70%) |
Dec 23, 2019 | 6.900 | 6.927 | 6.758 | 6.792 | 469,221 | -0.11(-1.66%) |
Dec 20, 2019 | 6.907 | 6.947 | 6.887 | 6.907 | 305,112 | -0.01(-0.20%) |
Dec 19, 2019 | 6.981 | 6.988 | 6.920 | 6.920 | 273,496 | -0.08(-1.11%) |
Dec 18, 2019 | 7.035 | 7.046 | 6.981 | 6.998 | 221,982 | -0.02(-0.24%) |
Dec 17, 2019 | 7.075 | 7.082 | 7.015 | 7.015 | 274,883 | -0.02(-0.29%) |
Dec 16, 2019 | 7.015 | 7.096 | 7.008 | 7.035 | 329,957 | +0.03(+0.38%) |
Dec 13, 2019 | 7.055 | 7.055 | 6.981 | 7.008 | 297,934 | -0.01(-0.19%) |
Dec 12, 2019 | 6.968 | 7.049 | 6.968 | 7.022 | 193,521 | +0.06(+0.87%) |
Dec 11, 2019 | 6.955 | 6.965 | 6.921 | 6.961 | 180,528 | +0.01(+0.19%) |
Dec 10, 2019 | 6.961 | 6.961 | 6.908 | 6.948 | 269,410 | -0.02(-0.29%) |
Dec 09, 2019 | 7.002 | 7.002 | 6.914 | 6.968 | 241,107 | -0.03(-0.38%) |
Dec 06, 2019 | 6.981 | 7.028 | 6.981 | 6.995 | 161,629 | +0.03(+0.39%) |
Dec 05, 2019 | 6.975 | 7.015 | 6.955 | 6.968 | 159,107 | +0.01(+0.10%) |
Dec 04, 2019 | 6.941 | 6.988 | 6.941 | 6.961 | 133,847 | +0.04(+0.58%) |
Dec 03, 2019 | 6.934 | 6.941 | 6.861 | 6.921 | 198,793 | -0.05(-0.77%) |
Dec 02, 2019 | 7.015 | 7.049 | 6.948 | 6.975 | 383,764 | -0.01(-0.19%) |
Nov 29, 2019 | 6.948 | 6.988 | 6.941 | 6.988 | 133,772 | +0.06(+0.87%) |
Nov 27, 2019 | 6.914 | 6.928 | 6.861 | 6.928 | 138,688 | +0.04(+0.58%) |
Nov 26, 2019 | 6.874 | 6.961 | 6.854 | 6.887 | 210,201 | +0.03(+0.49%) |
Nov 25, 2019 | 6.767 | 6.874 | 6.767 | 6.854 | 251,726 | +0.09(+1.29%) |
Nov 22, 2019 | 6.928 | 6.975 | 6.679 | 6.767 | 454,498 | -0.17(-2.42%) |
Nov 21, 2019 | 7.002 | 7.002 | 6.901 | 6.934 | 189,849 | -0.09(-1.24%) |
Nov 20, 2019 | 7.008 | 7.066 | 6.958 | 7.022 | 247,354 | -0.03(-0.38%) |
Nov 19, 2019 | 7.002 | 7.076 | 7.002 | 7.049 | 254,364 | +0.05(+0.77%) |
Nov 18, 2019 | 7.109 | 7.109 | 6.995 | 6.995 | 267,829 | -0.09(-1.33%) |
Nov 15, 2019 | 6.989 | 7.129 | 6.989 | 7.089 | 355,542 | +0.09(+1.33%) |
Nov 14, 2019 | 6.915 | 7.049 | 6.855 | 6.995 | 522,801 | +0.16(+2.34%) |
Nov 13, 2019 | 6.809 | 6.989 | 6.809 | 6.835 | 350,036 | +0.05(+0.69%) |
Nov 12, 2019 | 6.782 | 6.882 | 6.782 | 6.789 | 356,715 | +0.03(+0.49%) |
Nov 11, 2019 | 6.735 | 6.789 | 6.729 | 6.755 | 290,810 | +0.02(+0.30%) |
Nov 08, 2019 | 6.709 | 6.742 | 6.699 | 6.735 | 191,642 | +0.04(+0.60%) |
Nov 07, 2019 | 6.695 | 6.749 | 6.682 | 6.695 | 229,391 | +0.03(+0.50%) |
Nov 06, 2019 | 6.649 | 6.729 | 6.642 | 6.662 | 214,996 | +0.03(+0.50%) |
Nov 05, 2019 | 6.669 | 6.695 | 6.629 | 6.629 | 227,047 | -0.03(-0.50%) |
Nov 04, 2019 | 6.642 | 6.689 | 6.615 | 6.662 | 258,568 | +0.04(+0.60%) |
Nov 01, 2019 | 6.609 | 6.655 | 6.609 | 6.622 | 221,333 | +0.04(+0.61%) |
Oct 31, 2019 | 6.629 | 6.629 | 6.582 | 6.582 | 129,638 | -0.04(-0.60%) |
Oct 30, 2019 | 6.595 | 6.622 | 6.555 | 6.622 | 123,393 | +0.03(+0.40%) |
Oct 29, 2019 | 6.555 | 6.602 | 6.555 | 6.595 | 126,330 | +0.03(+0.51%) |
Oct 28, 2019 | 6.489 | 6.569 | 6.489 | 6.562 | 204,163 | +0.07(+1.13%) |
Oct 25, 2019 | 6.475 | 6.529 | 6.475 | 6.489 | 144,706 | +0.01(+0.21%) |
Oct 24, 2019 | 6.529 | 6.535 | 6.442 | 6.475 | 152,274 | -0.07(-1.02%) |
Oct 23, 2019 | 6.502 | 6.549 | 6.449 | 6.542 | 157,786 | +0.05(+0.72%) |
Oct 22, 2019 | 6.529 | 6.529 | 6.475 | 6.495 | 151,662 | -0.03(-0.41%) |
Oct 21, 2019 | 6.535 | 6.589 | 6.509 | 6.522 | 206,866 | -0.01(-0.20%) |
Oct 18, 2019 | 6.476 | 6.555 | 6.462 | 6.535 | 252,364 | +0.05(+0.71%) |
Oct 17, 2019 | 6.469 | 6.509 | 6.469 | 6.489 | 200,317 | +0.03(+0.51%) |
Oct 16, 2019 | 6.476 | 6.489 | 6.456 | 6.456 | 172,691 | -0.02(-0.31%) |
Oct 15, 2019 | 6.449 | 6.476 | 6.436 | 6.476 | 187,152 | +0.05(+0.72%) |
Oct 14, 2019 | 6.429 | 6.449 | 6.390 | 6.429 | 89,014 | +0.02(+0.31%) |
Oct 11, 2019 | 6.416 | 6.469 | 6.396 | 6.410 | 184,704 | +0.03(+0.52%) |
Oct 10, 2019 | 6.370 | 6.410 | 6.343 | 6.376 | 147,026 | +0.02(+0.31%) |
Oct 09, 2019 | 6.350 | 6.395 | 6.330 | 6.357 | 137,463 | +0.02(+0.31%) |
Oct 08, 2019 | 6.343 | 6.350 | 6.270 | 6.337 | 141,527 | +0.01(+0.10%) |
Oct 07, 2019 | 6.304 | 6.350 | 6.264 | 6.330 | 146,801 | +0.05(+0.84%) |
Oct 04, 2019 | 6.198 | 6.304 | 6.191 | 6.277 | 150,723 | +0.08(+1.28%) |
Oct 03, 2019 | 6.323 | 6.343 | 6.191 | 6.198 | 318,851 | -0.12(-1.89%) |
Oct 02, 2019 | 6.376 | 6.376 | 6.277 | 6.317 | 255,355 | -0.06(-0.93%) |