Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.770 | 6.770 | 6.650 | 6.750 | 8,300 | +0.01(+0.15%) |
Dec 30, 2019 | 6.810 | 6.900 | 6.740 | 6.740 | 2,904 | -0.16(-2.32%) |
Dec 27, 2019 | 6.960 | 6.960 | 6.600 | 6.900 | 26,700 | -0.04(-0.58%) |
Dec 26, 2019 | 6.805 | 6.940 | 6.668 | 6.940 | 5,868 | +0.20(+2.97%) |
Dec 24, 2019 | 6.707 | 6.740 | 6.707 | 6.740 | 900 | +0.13(+1.97%) |
Dec 23, 2019 | 6.810 | 6.810 | 6.580 | 6.610 | 3,338 | -0.20(-2.94%) |
Dec 20, 2019 | 6.830 | 6.930 | 6.800 | 6.810 | 15,400 | -0.01(-0.15%) |
Dec 19, 2019 | 6.770 | 6.860 | 6.090 | 6.820 | 5,051 | +0.13(+1.94%) |
Dec 18, 2019 | 6.810 | 6.810 | 6.690 | 6.690 | 5,144 | -0.21(-3.04%) |
Dec 17, 2019 | 6.950 | 6.990 | 6.900 | 6.900 | 3,081 | -0.17(-2.40%) |
Dec 16, 2019 | 7.070 | 7.070 | 6.700 | 7.070 | 3,274 | +0.06(+0.86%) |
Dec 13, 2019 | 6.990 | 7.070 | 6.990 | 7.010 | 3,000 | +0.05(+0.72%) |
Dec 12, 2019 | 7.080 | 7.080 | 6.770 | 6.960 | 3,238 | -0.20(-2.79%) |
Dec 11, 2019 | 6.984 | 7.160 | 6.984 | 7.160 | 1,827 | +0.12(+1.70%) |
Dec 10, 2019 | 7.030 | 7.040 | 6.905 | 7.040 | 5,437 | +0.11(+1.59%) |
Dec 09, 2019 | 7.230 | 7.230 | 6.770 | 6.930 | 6,109 | -0.15(-2.12%) |
Dec 06, 2019 | 7.400 | 7.490 | 7.080 | 7.080 | 11,900 | -0.04(-0.56%) |
Dec 05, 2019 | 7.060 | 7.210 | 6.765 | 7.120 | 14,931 | +0.19(+2.74%) |
Dec 04, 2019 | 6.490 | 7.500 | 6.170 | 6.930 | 27,942 | +0.25(+3.74%) |
Dec 03, 2019 | 6.450 | 6.790 | 6.360 | 6.680 | 8,658 | +0.00(+0.00%) |
Dec 02, 2019 | 6.950 | 6.990 | 6.670 | 6.680 | 8,732 | -0.31(-4.43%) |
Nov 29, 2019 | 6.990 | 6.990 | 6.990 | 6.990 | 1,700 | -0.10(-1.41%) |
Nov 27, 2019 | 7.050 | 7.100 | 6.960 | 7.090 | 16,100 | +0.04(+0.57%) |
Nov 26, 2019 | 7.260 | 7.260 | 7.030 | 7.050 | 10,759 | -0.28(-3.82%) |
Nov 25, 2019 | 7.100 | 7.335 | 7.070 | 7.330 | 11,038 | +0.23(+3.24%) |
Nov 22, 2019 | 7.140 | 7.210 | 7.100 | 7.100 | 2,200 | -0.01(-0.14%) |
Nov 21, 2019 | 7.320 | 7.600 | 7.110 | 7.110 | 5,645 | -0.29(-3.92%) |
Nov 20, 2019 | 7.270 | 7.690 | 7.220 | 7.400 | 32,826 | +0.11(+1.51%) |
Nov 19, 2019 | 7.000 | 7.300 | 6.960 | 7.290 | 15,960 | +0.30(+4.29%) |
Nov 18, 2019 | 7.210 | 7.250 | 6.920 | 6.990 | 6,229 | -0.24(-3.32%) |
Nov 15, 2019 | 7.370 | 7.375 | 7.230 | 7.230 | 5,900 | -0.06(-0.82%) |
Nov 14, 2019 | 7.440 | 7.440 | 7.280 | 7.290 | 7,101 | -0.20(-2.67%) |
Nov 13, 2019 | 7.530 | 7.530 | 7.370 | 7.490 | 2,207 | +0.01(+0.13%) |
Nov 12, 2019 | 7.560 | 7.560 | 7.425 | 7.480 | 3,367 | +0.01(+0.07%) |
Nov 11, 2019 | 7.610 | 7.610 | 7.425 | 7.475 | 4,077 | +0.00(+0.07%) |
Nov 08, 2019 | 7.740 | 7.750 | 7.460 | 7.470 | 16,600 | -0.30(-3.86%) |
Nov 07, 2019 | 7.570 | 7.864 | 7.570 | 7.770 | 10,078 | +0.31(+4.16%) |
Nov 06, 2019 | 7.620 | 7.620 | 7.450 | 7.460 | 8,867 | -0.16(-2.10%) |
Nov 05, 2019 | 7.490 | 7.620 | 7.420 | 7.620 | 8,025 | +0.24(+3.25%) |
Nov 04, 2019 | 7.600 | 7.660 | 7.380 | 7.380 | 13,791 | -0.17(-2.25%) |
Nov 01, 2019 | 7.440 | 7.550 | 7.310 | 7.550 | 16,500 | +0.20(+2.72%) |
Oct 31, 2019 | 7.500 | 7.650 | 7.340 | 7.350 | 4,816 | -0.14(-1.87%) |
Oct 30, 2019 | 7.460 | 7.490 | 7.430 | 7.490 | 2,291 | +0.08(+1.08%) |
Oct 29, 2019 | 7.500 | 7.500 | 7.230 | 7.410 | 13,931 | +0.03(+0.41%) |
Oct 28, 2019 | 7.540 | 7.540 | 7.230 | 7.380 | 7,686 | -0.21(-2.83%) |
Oct 25, 2019 | 7.370 | 7.650 | 7.370 | 7.595 | 16,200 | +0.13(+1.81%) |
Oct 24, 2019 | 7.490 | 7.490 | 7.260 | 7.460 | 2,297 | +0.08(+1.08%) |
Oct 23, 2019 | 7.500 | 7.550 | 7.260 | 7.380 | 15,296 | -0.38(-4.90%) |
Oct 22, 2019 | 7.790 | 7.800 | 7.620 | 7.760 | 4,417 | -0.09(-1.15%) |
Oct 21, 2019 | 7.510 | 7.850 | 7.510 | 7.850 | 4,415 | +0.45(+6.08%) |
Oct 18, 2019 | 7.250 | 7.510 | 7.250 | 7.400 | 6,000 | +0.06(+0.82%) |
Oct 17, 2019 | 7.130 | 7.390 | 7.100 | 7.340 | 6,086 | +0.19(+2.66%) |
Oct 16, 2019 | 6.888 | 7.200 | 6.888 | 7.150 | 9,152 | -0.05(-0.69%) |
Oct 15, 2019 | 7.330 | 7.330 | 7.100 | 7.200 | 6,924 | +0.14(+1.98%) |
Oct 14, 2019 | 7.040 | 7.060 | 6.920 | 7.060 | 3,656 | +0.03(+0.43%) |
Oct 11, 2019 | 6.890 | 7.270 | 6.720 | 7.030 | 10,500 | +0.27(+3.99%) |
Oct 10, 2019 | 6.950 | 7.030 | 6.670 | 6.760 | 13,596 | -0.10(-1.46%) |
Oct 09, 2019 | 6.920 | 6.990 | 6.860 | 6.860 | 3,484 | -0.03(-0.44%) |
Oct 08, 2019 | 6.990 | 7.240 | 6.890 | 6.890 | 14,673 | -0.11(-1.57%) |
Oct 07, 2019 | 7.120 | 7.120 | 6.790 | 7.000 | 9,075 | -0.19(-2.64%) |
Oct 04, 2019 | 7.220 | 7.270 | 7.140 | 7.190 | 3,900 | +0.22(+3.16%) |
Oct 03, 2019 | 6.570 | 6.990 | 6.570 | 6.970 | 3,343 | +0.41(+6.25%) |
Oct 02, 2019 | 6.730 | 6.880 | 6.540 | 6.560 | 18,881 | -0.26(-3.81%) |