Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.116 | 7.182 | 7.116 | 7.141 | 1,313,683 | -0.03(-0.46%) |
Dec 30, 2019 | 7.199 | 7.236 | 7.166 | 7.174 | 798,778 | +0.12(+1.76%) |
Dec 27, 2019 | 7.108 | 7.133 | 7.050 | 7.050 | 376,702 | -0.03(-0.47%) |
Dec 26, 2019 | 7.066 | 7.133 | 7.058 | 7.083 | 483,563 | +0.11(+1.54%) |
Dec 24, 2019 | 6.984 | 6.992 | 6.951 | 6.975 | 264,549 | +0.02(+0.24%) |
Dec 23, 2019 | 6.942 | 7.000 | 6.934 | 6.959 | 686,937 | +0.07(+0.96%) |
Dec 20, 2019 | 6.868 | 6.901 | 6.826 | 6.893 | 2,038,565 | -0.18(-2.57%) |
Dec 19, 2019 | 7.033 | 7.083 | 6.992 | 7.075 | 1,300,511 | -0.12(-1.61%) |
Dec 18, 2019 | 7.224 | 7.232 | 7.174 | 7.190 | 918,416 | -0.02(-0.34%) |
Dec 17, 2019 | 7.224 | 7.265 | 7.190 | 7.215 | 1,321,422 | +0.18(+2.59%) |
Dec 16, 2019 | 6.992 | 7.033 | 6.951 | 7.033 | 1,358,064 | -0.07(-0.93%) |
Dec 13, 2019 | 7.033 | 7.166 | 7.000 | 7.099 | 973,600 | +0.08(+1.18%) |
Dec 12, 2019 | 6.769 | 7.017 | 6.760 | 7.017 | 1,562,432 | +0.35(+5.21%) |
Dec 11, 2019 | 6.578 | 6.677 | 6.570 | 6.669 | 981,170 | -0.02(-0.37%) |
Dec 10, 2019 | 6.628 | 6.727 | 6.628 | 6.694 | 707,494 | -0.04(-0.61%) |
Dec 09, 2019 | 6.677 | 6.760 | 6.669 | 6.735 | 421,031 | +0.05(+0.74%) |
Dec 06, 2019 | 6.653 | 6.702 | 6.644 | 6.686 | 614,301 | +0.02(+0.37%) |
Dec 05, 2019 | 6.661 | 6.694 | 6.628 | 6.661 | 424,330 | -0.04(-0.62%) |
Dec 04, 2019 | 6.611 | 6.752 | 6.603 | 6.702 | 755,674 | +0.33(+5.19%) |
Dec 03, 2019 | 6.479 | 6.479 | 6.338 | 6.371 | 899,734 | -0.25(-3.75%) |
Dec 02, 2019 | 6.661 | 6.694 | 6.620 | 6.620 | 712,943 | -0.04(-0.62%) |
Nov 29, 2019 | 6.694 | 6.719 | 6.653 | 6.661 | 250,288 | -0.19(-2.78%) |
Nov 27, 2019 | 6.752 | 6.860 | 6.744 | 6.851 | 473,747 | +0.19(+2.86%) |
Nov 26, 2019 | 6.760 | 6.760 | 6.644 | 6.661 | 1,182,395 | -0.10(-1.47%) |
Nov 25, 2019 | 6.669 | 6.760 | 6.669 | 6.760 | 978,996 | +0.16(+2.38%) |
Nov 22, 2019 | 6.611 | 6.644 | 6.570 | 6.603 | 363,045 | +0.13(+2.05%) |
Nov 21, 2019 | 6.462 | 6.520 | 6.446 | 6.471 | 623,209 | -0.05(-0.76%) |
Nov 20, 2019 | 6.562 | 6.595 | 6.504 | 6.520 | 754,740 | -0.04(-0.63%) |
Nov 19, 2019 | 6.661 | 6.669 | 6.562 | 6.562 | 641,687 | -0.07(-1.12%) |
Nov 18, 2019 | 6.694 | 6.694 | 6.578 | 6.636 | 602,518 | -0.03(-0.50%) |
Nov 15, 2019 | 6.686 | 6.760 | 6.611 | 6.669 | 937,585 | -0.04(-0.62%) |
Nov 14, 2019 | 6.777 | 6.802 | 6.586 | 6.711 | 965,946 | -0.12(-1.70%) |
Nov 13, 2019 | 6.917 | 6.959 | 6.769 | 6.826 | 816,217 | -0.32(-4.51%) |
Nov 12, 2019 | 7.174 | 7.211 | 7.124 | 7.149 | 442,965 | -0.04(-0.58%) |
Nov 11, 2019 | 7.116 | 7.240 | 7.075 | 7.190 | 578,910 | -0.06(-0.80%) |
Nov 08, 2019 | 7.306 | 7.323 | 7.224 | 7.248 | 464,079 | -0.26(-3.52%) |
Nov 07, 2019 | 7.505 | 7.530 | 7.472 | 7.513 | 491,916 | +0.17(+2.37%) |
Nov 06, 2019 | 7.381 | 7.406 | 7.273 | 7.339 | 745,430 | -0.04(-0.56%) |
Nov 05, 2019 | 7.414 | 7.464 | 7.331 | 7.381 | 616,788 | +0.02(+0.22%) |
Nov 04, 2019 | 7.397 | 7.447 | 7.339 | 7.364 | 842,265 | +0.07(+1.02%) |
Nov 01, 2019 | 7.182 | 7.315 | 7.133 | 7.290 | 906,042 | +0.39(+5.64%) |
Oct 31, 2019 | 6.951 | 7.025 | 6.843 | 6.901 | 673,831 | -0.11(-1.53%) |
Oct 30, 2019 | 7.075 | 7.083 | 6.934 | 7.008 | 1,021,413 | -0.09(-1.28%) |
Oct 29, 2019 | 6.984 | 7.157 | 6.984 | 7.099 | 677,285 | +0.17(+2.51%) |
Oct 28, 2019 | 6.917 | 6.984 | 6.909 | 6.926 | 719,245 | +0.06(+0.84%) |
Oct 25, 2019 | 6.760 | 6.901 | 6.744 | 6.868 | 1,390,546 | +0.02(+0.36%) |
Oct 24, 2019 | 6.934 | 6.934 | 6.793 | 6.843 | 2,781,430 | -0.12(-1.66%) |
Oct 23, 2019 | 6.984 | 7.008 | 6.934 | 6.959 | 740,581 | -0.11(-1.52%) |
Oct 22, 2019 | 7.050 | 7.149 | 7.033 | 7.066 | 917,013 | -0.01(-0.12%) |
Oct 21, 2019 | 7.025 | 7.083 | 7.000 | 7.075 | 308,192 | +0.04(+0.59%) |
Oct 18, 2019 | 7.058 | 7.083 | 7.025 | 7.033 | 486,074 | +0.09(+1.31%) |
Oct 17, 2019 | 6.984 | 6.992 | 6.934 | 6.942 | 627,597 | -0.07(-0.94%) |
Oct 16, 2019 | 7.050 | 7.071 | 6.992 | 7.008 | 649,175 | -0.22(-3.09%) |
Oct 15, 2019 | 7.199 | 7.290 | 7.133 | 7.232 | 1,253,853 | +0.28(+4.05%) |
Oct 14, 2019 | 6.959 | 7.037 | 6.951 | 6.951 | 681,904 | -0.13(-1.87%) |
Oct 11, 2019 | 6.934 | 7.141 | 6.934 | 7.083 | 1,380,153 | +0.27(+4.01%) |
Oct 10, 2019 | 6.636 | 6.826 | 6.611 | 6.810 | 1,130,023 | +0.07(+1.11%) |
Oct 09, 2019 | 6.719 | 6.818 | 6.711 | 6.735 | 621,200 | +0.09(+1.37%) |
Oct 08, 2019 | 6.702 | 6.702 | 6.636 | 6.644 | 581,129 | -0.06(-0.86%) |
Oct 07, 2019 | 6.735 | 6.777 | 6.694 | 6.702 | 502,594 | -0.11(-1.58%) |
Oct 04, 2019 | 6.735 | 6.818 | 6.711 | 6.810 | 402,685 | -0.02(-0.24%) |
Oct 03, 2019 | 6.769 | 6.860 | 6.769 | 6.826 | 529,816 | -0.09(-1.32%) |
Oct 02, 2019 | 6.934 | 6.979 | 6.884 | 6.917 | 360,987 | -0.10(-1.42%) |