Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.355 | 7.414 | 7.237 | 7.252 | 111,328 | -0.07(-1.00%) |
Dec 30, 2019 | 7.406 | 7.436 | 7.285 | 7.326 | 84,574 | -0.07(-0.99%) |
Dec 27, 2019 | 7.495 | 7.495 | 7.340 | 7.399 | 71,179 | -0.09(-1.18%) |
Dec 26, 2019 | 7.509 | 7.550 | 7.370 | 7.487 | 50,320 | -0.01(-0.20%) |
Dec 24, 2019 | 7.495 | 7.553 | 7.414 | 7.502 | 27,491 | +0.00(+0.00%) |
Dec 23, 2019 | 7.267 | 7.509 | 7.127 | 7.502 | 108,233 | +0.26(+3.55%) |
Dec 20, 2019 | 7.113 | 7.252 | 7.083 | 7.245 | 262,124 | +0.18(+2.49%) |
Dec 19, 2019 | 7.164 | 7.318 | 7.054 | 7.068 | 106,194 | -0.09(-1.23%) |
Dec 18, 2019 | 7.208 | 7.311 | 7.113 | 7.157 | 139,754 | -0.04(-0.51%) |
Dec 17, 2019 | 7.068 | 7.201 | 7.017 | 7.193 | 108,975 | +0.11(+1.56%) |
Dec 16, 2019 | 7.127 | 7.223 | 7.076 | 7.083 | 95,253 | +0.04(+0.63%) |
Dec 13, 2019 | 7.157 | 7.208 | 6.995 | 7.039 | 118,269 | -0.12(-1.64%) |
Dec 12, 2019 | 7.179 | 7.259 | 7.032 | 7.157 | 138,294 | +0.00(+0.00%) |
Dec 11, 2019 | 7.230 | 7.274 | 7.027 | 7.157 | 193,297 | -0.10(-1.32%) |
Dec 10, 2019 | 7.193 | 7.282 | 7.098 | 7.252 | 193,391 | +0.11(+1.54%) |
Dec 09, 2019 | 6.899 | 7.201 | 6.866 | 7.142 | 209,420 | +0.25(+3.62%) |
Dec 06, 2019 | 6.767 | 6.951 | 6.694 | 6.892 | 105,748 | +0.18(+2.74%) |
Dec 05, 2019 | 6.892 | 6.921 | 6.606 | 6.708 | 194,135 | -0.14(-2.04%) |
Dec 04, 2019 | 6.892 | 7.017 | 6.819 | 6.848 | 128,609 | -0.03(-0.43%) |
Dec 03, 2019 | 6.686 | 7.006 | 6.591 | 6.877 | 215,410 | +0.10(+1.41%) |
Dec 02, 2019 | 6.892 | 7.017 | 6.694 | 6.782 | 142,110 | -0.09(-1.28%) |
Nov 29, 2019 | 6.694 | 6.929 | 6.650 | 6.870 | 88,055 | +0.22(+3.31%) |
Nov 27, 2019 | 6.628 | 6.898 | 6.606 | 6.650 | 139,893 | +0.00(+0.00%) |
Nov 26, 2019 | 6.526 | 6.828 | 6.526 | 6.650 | 223,916 | +0.09(+1.45%) |
Nov 25, 2019 | 6.445 | 6.682 | 6.380 | 6.555 | 163,206 | +0.07(+1.12%) |
Nov 22, 2019 | 6.671 | 6.737 | 6.445 | 6.482 | 192,148 | -0.16(-2.41%) |
Nov 21, 2019 | 6.635 | 6.788 | 6.475 | 6.642 | 186,006 | +0.01(+0.11%) |
Nov 20, 2019 | 6.642 | 6.868 | 6.555 | 6.635 | 243,254 | -0.04(-0.66%) |
Nov 19, 2019 | 6.445 | 6.832 | 6.351 | 6.679 | 203,670 | +0.24(+3.74%) |
Nov 18, 2019 | 6.701 | 6.825 | 6.322 | 6.438 | 184,315 | -0.34(-5.05%) |
Nov 15, 2019 | 6.497 | 6.992 | 6.198 | 6.781 | 351,654 | +0.01(+0.22%) |
Nov 14, 2019 | 6.300 | 7.029 | 6.300 | 6.766 | 308,401 | +0.45(+7.16%) |
Nov 13, 2019 | 6.380 | 6.453 | 6.241 | 6.314 | 97,194 | -0.07(-1.03%) |
Nov 12, 2019 | 6.453 | 6.504 | 6.307 | 6.380 | 105,434 | -0.08(-1.24%) |
Nov 11, 2019 | 6.569 | 6.584 | 6.351 | 6.460 | 110,208 | -0.13(-1.99%) |
Nov 08, 2019 | 6.774 | 6.788 | 6.470 | 6.591 | 92,165 | -0.19(-2.80%) |
Nov 07, 2019 | 6.810 | 6.970 | 6.693 | 6.781 | 92,524 | +0.00(+0.00%) |
Nov 06, 2019 | 6.723 | 6.912 | 6.672 | 6.781 | 84,653 | +0.05(+0.76%) |
Nov 05, 2019 | 6.723 | 6.956 | 6.660 | 6.730 | 66,046 | +0.01(+0.11%) |
Nov 04, 2019 | 6.635 | 7.043 | 6.635 | 6.723 | 136,054 | +0.12(+1.88%) |
Nov 01, 2019 | 6.460 | 6.650 | 6.460 | 6.599 | 112,052 | +0.20(+3.19%) |
Oct 31, 2019 | 6.467 | 6.650 | 6.307 | 6.394 | 186,010 | -0.05(-0.79%) |
Oct 30, 2019 | 6.343 | 6.482 | 6.168 | 6.445 | 163,004 | +0.07(+1.03%) |
Oct 29, 2019 | 6.504 | 6.504 | 6.224 | 6.380 | 105,515 | -0.20(-2.99%) |
Oct 28, 2019 | 6.292 | 6.759 | 6.292 | 6.577 | 140,180 | +0.29(+4.64%) |
Oct 25, 2019 | 6.168 | 6.329 | 6.103 | 6.285 | 119,732 | +0.09(+1.53%) |
Oct 24, 2019 | 6.234 | 6.343 | 6.150 | 6.190 | 109,398 | -0.03(-0.47%) |
Oct 23, 2019 | 6.117 | 6.363 | 6.044 | 6.219 | 236,713 | +0.11(+1.79%) |
Oct 22, 2019 | 6.066 | 6.168 | 5.979 | 6.110 | 279,832 | +0.10(+1.70%) |
Oct 21, 2019 | 6.110 | 6.117 | 5.986 | 6.008 | 136,153 | -0.07(-1.20%) |
Oct 18, 2019 | 6.139 | 6.212 | 5.972 | 6.081 | 110,269 | -0.11(-1.77%) |
Oct 17, 2019 | 6.198 | 6.208 | 6.117 | 6.190 | 105,356 | +0.04(+0.59%) |
Oct 16, 2019 | 6.336 | 6.365 | 6.125 | 6.154 | 89,846 | -0.17(-2.65%) |
Oct 15, 2019 | 6.562 | 6.577 | 6.285 | 6.322 | 126,570 | -0.23(-3.45%) |
Oct 14, 2019 | 6.562 | 6.664 | 6.424 | 6.548 | 62,708 | -0.03(-0.44%) |
Oct 11, 2019 | 6.650 | 6.817 | 6.533 | 6.577 | 147,162 | +0.07(+1.01%) |
Oct 10, 2019 | 6.511 | 6.590 | 6.445 | 6.511 | 58,865 | -0.01(-0.11%) |
Oct 09, 2019 | 6.504 | 6.540 | 6.409 | 6.518 | 181,710 | +0.08(+1.25%) |
Oct 08, 2019 | 6.482 | 6.533 | 6.424 | 6.438 | 69,075 | -0.08(-1.23%) |
Oct 07, 2019 | 6.416 | 6.628 | 6.387 | 6.518 | 81,802 | +0.10(+1.59%) |
Oct 04, 2019 | 6.540 | 6.540 | 6.325 | 6.416 | 116,303 | -0.11(-1.68%) |
Oct 03, 2019 | 6.518 | 6.613 | 6.307 | 6.526 | 121,977 | -0.09(-1.43%) |
Oct 02, 2019 | 7.073 | 7.073 | 6.613 | 6.620 | 99,302 | -0.50(-6.97%) |