Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.140 | 7.470 | 7.140 | 7.460 | 2,400 | +0.06(+0.81%) |
Dec 30, 2019 | 7.287 | 7.510 | 7.150 | 7.400 | 6,859 | +0.15(+2.00%) |
Dec 27, 2019 | 7.440 | 7.640 | 7.170 | 7.255 | 6,400 | +0.18(+2.58%) |
Dec 26, 2019 | 6.980 | 7.100 | 6.940 | 7.072 | 10,256 | -0.09(-1.22%) |
Dec 24, 2019 | 7.160 | 7.287 | 7.160 | 7.160 | 7,800 | -0.27(-3.63%) |
Dec 23, 2019 | 7.077 | 7.430 | 6.960 | 7.430 | 10,022 | +0.20(+2.77%) |
Dec 20, 2019 | 7.165 | 7.230 | 7.140 | 7.230 | 4,700 | -0.03(-0.45%) |
Dec 19, 2019 | 7.272 | 7.347 | 7.232 | 7.263 | 12,069 | -0.12(-1.59%) |
Dec 18, 2019 | 7.416 | 7.470 | 7.343 | 7.380 | 8,437 | -0.09(-1.20%) |
Dec 17, 2019 | 7.487 | 7.487 | 7.465 | 7.470 | 4,015 | -0.04(-0.53%) |
Dec 16, 2019 | 7.490 | 7.640 | 7.470 | 7.510 | 6,572 | +0.02(+0.30%) |
Dec 13, 2019 | 7.320 | 7.487 | 7.320 | 7.487 | 1,900 | +0.41(+5.76%) |
Dec 12, 2019 | 6.940 | 7.080 | 6.890 | 7.080 | 6,939 | +0.44(+6.63%) |
Dec 11, 2019 | 6.600 | 6.740 | 6.600 | 6.640 | 7,058 | +0.09(+1.34%) |
Dec 10, 2019 | 6.555 | 6.680 | 6.510 | 6.553 | 23,758 | -0.05(-0.72%) |
Dec 09, 2019 | 6.580 | 6.728 | 6.510 | 6.600 | 8,652 | +0.09(+1.38%) |
Dec 06, 2019 | 6.705 | 6.852 | 6.510 | 6.510 | 8,100 | +0.03(+0.46%) |
Dec 05, 2019 | 6.480 | 6.710 | 6.390 | 6.480 | 5,190 | +0.01(+0.08%) |
Dec 04, 2019 | 6.390 | 6.770 | 6.350 | 6.475 | 66,179 | -0.02(-0.35%) |
Dec 03, 2019 | 6.585 | 6.585 | 6.410 | 6.497 | 2,371 | -0.15(-2.29%) |
Dec 02, 2019 | 6.650 | 6.650 | 6.650 | 6.650 | 1,338 | -0.01(-0.15%) |
Nov 29, 2019 | 6.620 | 6.660 | 6.620 | 6.660 | 500 | -0.20(-2.92%) |
Nov 27, 2019 | 6.840 | 6.860 | 6.820 | 6.860 | 2,700 | +0.11(+1.63%) |
Nov 26, 2019 | 6.855 | 6.930 | 6.750 | 6.750 | 11,024 | +0.00(+0.00%) |
Nov 25, 2019 | 6.775 | 6.910 | 6.750 | 6.750 | 4,966 | +0.00(+0.00%) |
Nov 22, 2019 | 6.750 | 6.867 | 6.710 | 6.750 | 2,900 | +0.12(+1.81%) |
Nov 21, 2019 | 6.710 | 6.710 | 6.630 | 6.630 | 6,518 | -0.02(-0.30%) |
Nov 20, 2019 | 6.730 | 6.730 | 6.650 | 6.650 | 200,906 | -0.13(-1.92%) |
Nov 19, 2019 | 6.710 | 6.860 | 6.710 | 6.780 | 4,598 | +0.12(+1.80%) |
Nov 18, 2019 | 6.700 | 6.830 | 6.540 | 6.660 | 118,190 | -0.17(-2.55%) |
Nov 15, 2019 | 6.700 | 6.850 | 6.690 | 6.834 | 7,100 | +0.12(+1.73%) |
Nov 14, 2019 | 6.750 | 6.827 | 6.670 | 6.718 | 8,345 | +0.01(+0.12%) |
Nov 13, 2019 | 6.680 | 6.760 | 6.680 | 6.710 | 3,464 | -0.11(-1.61%) |
Nov 12, 2019 | 6.768 | 6.910 | 6.690 | 6.820 | 2,403 | +0.10(+1.49%) |
Nov 11, 2019 | 6.768 | 6.910 | 6.720 | 6.720 | 4,649 | -0.29(-4.07%) |
Nov 08, 2019 | 6.950 | 7.100 | 6.950 | 7.005 | 1,600 | -0.15(-2.03%) |
Nov 07, 2019 | 7.170 | 7.175 | 7.150 | 7.150 | 2,028 | +0.11(+1.59%) |
Nov 06, 2019 | 7.032 | 7.147 | 6.990 | 7.038 | 7,036 | +0.06(+0.83%) |
Nov 05, 2019 | 6.940 | 7.174 | 6.940 | 6.980 | 3,877 | -0.02(-0.29%) |
Nov 04, 2019 | 6.970 | 7.000 | 6.960 | 7.000 | 6,081 | +0.03(+0.43%) |
Nov 01, 2019 | 6.770 | 6.970 | 6.770 | 6.970 | 15,500 | +0.04(+0.56%) |
Oct 31, 2019 | 6.808 | 6.931 | 6.808 | 6.931 | 1,976 | +0.20(+2.99%) |
Oct 30, 2019 | 6.720 | 6.810 | 6.520 | 6.730 | 2,994 | -0.12(-1.75%) |
Oct 29, 2019 | 6.720 | 6.850 | 6.720 | 6.850 | 2,851 | -0.02(-0.22%) |
Oct 28, 2019 | 6.700 | 6.865 | 6.700 | 6.865 | 3,996 | +0.22(+3.36%) |
Oct 25, 2019 | 6.640 | 6.670 | 6.600 | 6.642 | 6,100 | +0.03(+0.48%) |
Oct 24, 2019 | 6.522 | 6.640 | 6.420 | 6.610 | 1,990 | +0.03(+0.49%) |
Oct 23, 2019 | 6.530 | 6.578 | 6.530 | 6.578 | 1,472 | -0.11(-1.63%) |
Oct 22, 2019 | 6.610 | 6.687 | 6.610 | 6.687 | 2,231 | +0.19(+2.88%) |
Oct 21, 2019 | 6.430 | 6.500 | 6.420 | 6.500 | 6,332 | +0.08(+1.25%) |
Oct 18, 2019 | 6.440 | 6.440 | 6.420 | 6.420 | 2,400 | -0.07(-1.08%) |
Oct 17, 2019 | 6.527 | 6.598 | 6.490 | 6.490 | 5,170 | -0.06(-0.99%) |
Oct 16, 2019 | 6.555 | 6.555 | 6.555 | 6.555 | 1,415 | +0.00(+0.08%) |
Oct 15, 2019 | 6.638 | 6.638 | 6.510 | 6.550 | 3,300 | +0.15(+2.34%) |
Oct 14, 2019 | 6.750 | 6.780 | 6.400 | 6.400 | 12,722 | +0.17(+2.73%) |
Oct 11, 2019 | 6.305 | 6.400 | 6.200 | 6.230 | 5,300 | +0.15(+2.47%) |
Oct 10, 2019 | 6.150 | 6.185 | 6.080 | 6.080 | 7,014 | +0.02(+0.33%) |
Oct 09, 2019 | 6.035 | 6.105 | 6.000 | 6.060 | 3,760 | -0.11(-1.78%) |
Oct 08, 2019 | 6.190 | 6.190 | 6.040 | 6.170 | 4,295 | -0.04(-0.56%) |
Oct 07, 2019 | 6.200 | 6.250 | 6.200 | 6.205 | 3,141 | -0.06(-1.02%) |
Oct 04, 2019 | 6.210 | 6.269 | 6.170 | 6.269 | 3,200 | -0.08(-1.18%) |
Oct 03, 2019 | 6.330 | 6.400 | 6.270 | 6.344 | 2,385 | +0.13(+2.16%) |
Oct 02, 2019 | 6.260 | 6.260 | 6.060 | 6.210 | 6,218 | -0.08(-1.27%) |