Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.410 | 6.580 | 6.410 | 6.570 | 4,964,000 | +0.13(+2.02%) |
Dec 30, 2019 | 6.460 | 6.490 | 6.410 | 6.440 | 4,542,694 | -0.04(-0.62%) |
Dec 27, 2019 | 6.640 | 6.650 | 6.410 | 6.480 | 5,371,200 | -0.16(-2.41%) |
Dec 26, 2019 | 6.490 | 6.670 | 6.490 | 6.640 | 4,454,435 | +0.17(+2.63%) |
Dec 24, 2019 | 6.490 | 6.510 | 6.420 | 6.470 | 3,216,700 | -0.02(-0.31%) |
Dec 23, 2019 | 6.540 | 6.600 | 6.490 | 6.490 | 4,783,471 | -0.05(-0.76%) |
Dec 20, 2019 | 6.560 | 6.570 | 6.530 | 6.540 | 4,732,800 | -0.02(-0.30%) |
Dec 19, 2019 | 6.580 | 6.600 | 6.550 | 6.560 | 6,723,419 | -0.05(-0.76%) |
Dec 18, 2019 | 6.640 | 6.650 | 6.590 | 6.610 | 7,407,319 | -0.01(-0.15%) |
Dec 17, 2019 | 6.630 | 6.650 | 6.600 | 6.620 | 6,814,223 | -0.01(-0.15%) |
Dec 16, 2019 | 6.600 | 6.650 | 6.560 | 6.630 | 14,495,753 | +0.04(+0.61%) |
Dec 13, 2019 | 6.660 | 6.700 | 6.550 | 6.590 | 7,452,100 | -0.07(-1.05%) |
Dec 12, 2019 | 6.730 | 6.750 | 6.660 | 6.660 | 5,034,494 | -0.07(-1.04%) |
Dec 11, 2019 | 6.740 | 6.780 | 6.710 | 6.730 | 4,024,065 | -0.05(-0.74%) |
Dec 10, 2019 | 6.720 | 6.810 | 6.600 | 6.780 | 11,440,838 | +0.07(+1.04%) |
Dec 09, 2019 | 6.740 | 6.740 | 6.690 | 6.710 | 7,173,562 | -0.03(-0.45%) |
Dec 06, 2019 | 6.820 | 6.830 | 6.710 | 6.740 | 7,518,400 | -0.03(-0.44%) |
Dec 05, 2019 | 6.860 | 6.890 | 6.750 | 6.770 | 8,018,381 | -0.10(-1.46%) |
Dec 04, 2019 | 6.880 | 6.900 | 6.810 | 6.870 | 10,336,826 | +0.01(+0.15%) |
Dec 03, 2019 | 6.850 | 6.880 | 6.840 | 6.860 | 4,277,605 | -0.01(-0.15%) |
Dec 02, 2019 | 6.930 | 6.950 | 6.850 | 6.870 | 8,951,664 | -0.09(-1.29%) |
Nov 29, 2019 | 7.010 | 7.040 | 6.930 | 6.960 | 3,788,200 | -0.11(-1.56%) |
Nov 27, 2019 | 6.900 | 7.080 | 6.870 | 7.070 | 18,630,400 | +0.18(+2.61%) |
Nov 26, 2019 | 7.060 | 7.060 | 6.810 | 6.890 | 58,175,708 | +0.11(+1.62%) |
Nov 25, 2019 | 6.850 | 6.860 | 6.740 | 6.780 | 6,045,353 | -0.08(-1.17%) |
Nov 22, 2019 | 6.710 | 6.900 | 6.690 | 6.860 | 9,076,500 | +0.18(+2.69%) |
Nov 21, 2019 | 6.700 | 6.740 | 6.650 | 6.680 | 4,859,655 | -0.01(-0.15%) |
Nov 20, 2019 | 6.700 | 6.720 | 6.620 | 6.690 | 8,302,395 | -0.01(-0.15%) |
Nov 19, 2019 | 6.750 | 6.760 | 6.670 | 6.700 | 7,550,349 | -0.05(-0.74%) |
Nov 18, 2019 | 6.800 | 6.820 | 6.730 | 6.750 | 7,926,492 | -0.05(-0.74%) |
Nov 15, 2019 | 6.780 | 6.890 | 6.760 | 6.800 | 10,393,100 | +0.00(+0.00%) |
Nov 14, 2019 | 6.840 | 6.870 | 6.760 | 6.800 | 12,938,533 | -0.06(-0.87%) |
Nov 13, 2019 | 6.930 | 6.930 | 6.840 | 6.860 | 20,074,164 | -0.10(-1.44%) |
Nov 12, 2019 | 6.990 | 7.010 | 6.950 | 6.960 | 13,371,399 | -0.04(-0.57%) |
Nov 11, 2019 | 7.020 | 7.080 | 6.850 | 7.000 | 17,541,448 | -0.08(-1.13%) |
Nov 08, 2019 | 6.960 | 7.080 | 6.940 | 7.080 | 13,936,000 | +0.10(+1.43%) |
Nov 07, 2019 | 7.020 | 7.040 | 6.930 | 6.980 | 22,577,652 | -0.05(-0.71%) |
Nov 06, 2019 | 7.030 | 7.080 | 7.000 | 7.030 | 22,474,628 | -0.03(-0.42%) |
Nov 05, 2019 | 7.030 | 7.080 | 7.010 | 7.060 | 22,703,620 | +0.04(+0.57%) |
Nov 04, 2019 | 7.140 | 7.170 | 7.020 | 7.020 | 52,574,008 | -0.12(-1.68%) |
Nov 01, 2019 | 7.250 | 7.260 | 7.080 | 7.140 | 206,593,104 | +0.96(+15.53%) |
Oct 31, 2019 | 5.850 | 6.370 | 5.760 | 6.180 | 27,968,644 | +0.32(+5.46%) |
Oct 30, 2019 | 6.170 | 6.370 | 5.510 | 5.860 | 33,127,992 | -0.19(-3.14%) |
Oct 29, 2019 | 5.550 | 6.300 | 5.270 | 6.050 | 40,641,572 | +0.41(+7.27%) |
Oct 28, 2019 | 4.290 | 6.090 | 4.280 | 5.640 | 65,034,168 | +1.33(+30.86%) |
Oct 25, 2019 | 4.370 | 4.420 | 4.240 | 4.310 | 4,914,400 | -0.07(-1.60%) |
Oct 24, 2019 | 4.530 | 4.530 | 4.320 | 4.380 | 6,343,102 | -0.11(-2.45%) |
Oct 23, 2019 | 4.380 | 4.530 | 4.290 | 4.490 | 7,822,432 | +0.11(+2.51%) |
Oct 22, 2019 | 4.180 | 4.450 | 4.050 | 4.380 | 13,500,062 | +0.21(+5.04%) |
Oct 21, 2019 | 3.920 | 4.210 | 3.890 | 4.170 | 9,291,409 | +0.31(+8.03%) |
Oct 18, 2019 | 4.030 | 4.060 | 3.805 | 3.860 | 4,958,900 | -0.12(-3.02%) |
Oct 17, 2019 | 3.800 | 4.070 | 3.690 | 3.980 | 10,422,858 | +0.24(+6.42%) |
Oct 16, 2019 | 3.450 | 3.860 | 3.450 | 3.740 | 8,814,666 | +0.29(+8.41%) |
Oct 15, 2019 | 3.650 | 3.660 | 3.420 | 3.450 | 6,493,372 | -0.19(-5.22%) |
Oct 14, 2019 | 3.660 | 3.665 | 3.560 | 3.640 | 2,693,286 | -0.03(-0.82%) |
Oct 11, 2019 | 3.590 | 3.700 | 3.540 | 3.670 | 4,314,400 | +0.11(+3.09%) |
Oct 10, 2019 | 3.690 | 3.700 | 3.300 | 3.560 | 7,668,481 | -0.13(-3.52%) |
Oct 09, 2019 | 3.750 | 3.800 | 3.580 | 3.690 | 4,537,618 | +0.00(+0.00%) |
Oct 08, 2019 | 3.780 | 3.870 | 3.610 | 3.690 | 4,861,019 | -0.13(-3.40%) |
Oct 07, 2019 | 3.920 | 3.970 | 3.755 | 3.820 | 4,302,481 | -0.12(-3.05%) |
Oct 04, 2019 | 3.810 | 4.025 | 3.680 | 3.940 | 7,519,500 | +0.15(+3.96%) |
Oct 03, 2019 | 3.630 | 3.810 | 3.570 | 3.790 | 5,056,458 | +0.13(+3.55%) |
Oct 02, 2019 | 3.710 | 3.750 | 3.650 | 3.660 | 3,167,742 | -0.09(-2.40%) |