Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.673 | 7.783 | 7.673 | 7.709 | 131,367 | +0.02(+0.24%) |
Dec 30, 2019 | 7.728 | 7.746 | 7.663 | 7.691 | 200,693 | -0.04(-0.48%) |
Dec 27, 2019 | 7.829 | 7.838 | 7.663 | 7.728 | 247,427 | -0.09(-1.18%) |
Dec 26, 2019 | 7.894 | 8.004 | 7.774 | 7.820 | 361,782 | -0.04(-0.47%) |
Dec 24, 2019 | 7.755 | 7.903 | 7.691 | 7.857 | 84,249 | +0.07(+0.95%) |
Dec 23, 2019 | 7.949 | 7.949 | 7.751 | 7.783 | 220,947 | -0.17(-2.09%) |
Dec 20, 2019 | 7.792 | 8.013 | 7.783 | 7.949 | 530,682 | +0.17(+2.13%) |
Dec 19, 2019 | 7.498 | 7.802 | 7.405 | 7.783 | 671,046 | +0.33(+4.45%) |
Dec 18, 2019 | 7.461 | 7.580 | 7.396 | 7.452 | 684,588 | -0.02(-0.25%) |
Dec 17, 2019 | 7.461 | 7.507 | 7.369 | 7.470 | 836,118 | +0.08(+1.12%) |
Dec 16, 2019 | 7.304 | 7.541 | 7.262 | 7.387 | 904,904 | +0.18(+2.43%) |
Dec 13, 2019 | 7.184 | 7.323 | 7.092 | 7.212 | 1,350,482 | +0.06(+0.77%) |
Dec 12, 2019 | 7.065 | 7.230 | 7.000 | 7.157 | 2,015,269 | +0.04(+0.52%) |
Dec 11, 2019 | 7.184 | 7.198 | 7.009 | 7.120 | 491,584 | -0.05(-0.64%) |
Dec 10, 2019 | 7.267 | 7.415 | 7.092 | 7.166 | 1,258,695 | +0.25(+3.60%) |
Dec 09, 2019 | 6.770 | 6.984 | 6.770 | 6.917 | 380,333 | +0.09(+1.35%) |
Dec 06, 2019 | 6.632 | 6.834 | 6.613 | 6.825 | 293,460 | +0.24(+3.64%) |
Dec 05, 2019 | 6.383 | 6.650 | 6.378 | 6.586 | 257,440 | +0.21(+3.32%) |
Dec 04, 2019 | 6.374 | 6.489 | 6.328 | 6.374 | 240,802 | +0.04(+0.58%) |
Dec 03, 2019 | 6.365 | 6.392 | 6.282 | 6.337 | 333,240 | -0.04(-0.58%) |
Dec 02, 2019 | 6.328 | 6.401 | 6.254 | 6.374 | 263,587 | +0.04(+0.58%) |
Nov 29, 2019 | 6.355 | 6.420 | 6.226 | 6.337 | 98,797 | -0.01(-0.15%) |
Nov 27, 2019 | 6.254 | 6.374 | 6.240 | 6.346 | 164,046 | +0.03(+0.44%) |
Nov 26, 2019 | 6.328 | 6.337 | 6.199 | 6.319 | 407,349 | -0.03(-0.44%) |
Nov 25, 2019 | 6.171 | 6.411 | 6.134 | 6.346 | 213,416 | +0.13(+2.07%) |
Nov 22, 2019 | 6.162 | 6.273 | 6.162 | 6.217 | 126,590 | +0.04(+0.60%) |
Nov 21, 2019 | 6.079 | 6.199 | 6.033 | 6.180 | 252,394 | +0.08(+1.36%) |
Nov 20, 2019 | 5.996 | 6.199 | 5.876 | 6.098 | 325,806 | +0.12(+2.00%) |
Nov 19, 2019 | 5.803 | 5.978 | 5.720 | 5.978 | 178,302 | +0.13(+2.20%) |
Nov 18, 2019 | 5.895 | 5.959 | 5.738 | 5.849 | 251,183 | -0.09(-1.55%) |
Nov 15, 2019 | 5.867 | 6.051 | 5.840 | 5.941 | 401,703 | +0.09(+1.57%) |
Nov 14, 2019 | 5.655 | 5.932 | 5.517 | 5.849 | 479,293 | +0.15(+2.58%) |
Nov 13, 2019 | 5.646 | 5.748 | 5.623 | 5.701 | 131,181 | +0.03(+0.49%) |
Nov 12, 2019 | 5.250 | 5.683 | 5.199 | 5.674 | 2,245,626 | +0.42(+8.07%) |
Nov 11, 2019 | 5.121 | 5.250 | 5.112 | 5.250 | 564,250 | +0.06(+1.24%) |
Nov 08, 2019 | 5.223 | 5.223 | 5.066 | 5.186 | 283,146 | -0.05(-0.88%) |
Nov 07, 2019 | 5.398 | 5.462 | 5.057 | 5.232 | 747,557 | -0.16(-2.91%) |
Nov 06, 2019 | 5.444 | 5.545 | 5.388 | 5.388 | 243,319 | -0.07(-1.35%) |
Nov 05, 2019 | 5.370 | 5.494 | 5.370 | 5.462 | 170,615 | +0.06(+1.02%) |
Nov 04, 2019 | 5.416 | 5.462 | 5.342 | 5.407 | 254,276 | +0.03(+0.51%) |
Nov 01, 2019 | 5.462 | 5.508 | 5.292 | 5.379 | 390,194 | -0.08(-1.52%) |
Oct 31, 2019 | 5.545 | 5.563 | 5.388 | 5.462 | 525,865 | -0.08(-1.50%) |
Oct 30, 2019 | 5.720 | 5.757 | 5.387 | 5.545 | 439,132 | -0.20(-3.53%) |
Oct 29, 2019 | 5.738 | 5.886 | 5.637 | 5.748 | 697,953 | +0.04(+0.65%) |
Oct 28, 2019 | 5.573 | 5.766 | 5.573 | 5.711 | 730,353 | +0.12(+2.14%) |
Oct 25, 2019 | 5.609 | 5.619 | 5.517 | 5.591 | 283,037 | -0.02(-0.33%) |
Oct 24, 2019 | 5.573 | 5.748 | 5.573 | 5.609 | 343,263 | +0.03(+0.50%) |
Oct 23, 2019 | 5.536 | 5.665 | 5.480 | 5.582 | 409,677 | +0.06(+1.00%) |
Oct 22, 2019 | 5.508 | 5.591 | 5.480 | 5.526 | 221,710 | +0.01(+0.17%) |
Oct 21, 2019 | 5.490 | 5.536 | 5.480 | 5.517 | 174,190 | +0.01(+0.17%) |
Oct 18, 2019 | 5.434 | 5.554 | 5.425 | 5.508 | 372,823 | +0.09(+1.70%) |
Oct 17, 2019 | 5.351 | 5.425 | 5.305 | 5.416 | 398,299 | +0.07(+1.38%) |
Oct 16, 2019 | 5.398 | 5.453 | 5.305 | 5.342 | 124,593 | -0.05(-0.85%) |
Oct 15, 2019 | 5.379 | 5.453 | 5.333 | 5.388 | 176,586 | -0.04(-0.68%) |
Oct 14, 2019 | 5.536 | 5.545 | 5.407 | 5.425 | 169,669 | -0.11(-2.00%) |
Oct 11, 2019 | 5.388 | 5.600 | 5.379 | 5.536 | 437,964 | +0.19(+3.62%) |
Oct 10, 2019 | 5.278 | 5.416 | 5.250 | 5.342 | 162,190 | +0.01(+0.17%) |
Oct 09, 2019 | 5.296 | 5.499 | 5.296 | 5.333 | 533,000 | +0.11(+2.12%) |
Oct 08, 2019 | 5.416 | 5.439 | 5.220 | 5.223 | 324,481 | -0.26(-4.71%) |
Oct 07, 2019 | 5.416 | 5.522 | 5.407 | 5.480 | 247,197 | -0.05(-0.83%) |
Oct 04, 2019 | 5.416 | 5.536 | 5.342 | 5.526 | 295,197 | +0.15(+2.74%) |
Oct 03, 2019 | 5.407 | 5.407 | 5.241 | 5.379 | 454,616 | -0.06(-1.02%) |
Oct 02, 2019 | 5.351 | 5.545 | 5.259 | 5.434 | 244,568 | +0.08(+1.55%) |