Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.928 | 7.087 | 6.928 | 7.087 | 161,323 | +0.16(+2.29%) |
Dec 30, 2019 | 6.878 | 6.987 | 6.837 | 6.928 | 164,203 | +0.09(+1.34%) |
Dec 27, 2019 | 7.170 | 7.170 | 6.779 | 6.837 | 157,485 | -0.35(-4.87%) |
Dec 26, 2019 | 6.920 | 7.220 | 6.895 | 7.187 | 318,757 | +0.28(+4.11%) |
Dec 24, 2019 | 6.970 | 7.003 | 6.762 | 6.903 | 118,623 | -0.06(-0.84%) |
Dec 23, 2019 | 6.628 | 6.962 | 6.528 | 6.962 | 461,745 | +0.38(+5.70%) |
Dec 20, 2019 | 6.712 | 6.720 | 6.453 | 6.586 | 189,990 | -0.09(-1.37%) |
Dec 19, 2019 | 6.086 | 6.686 | 6.086 | 6.678 | 459,484 | +0.63(+10.48%) |
Dec 18, 2019 | 6.036 | 6.103 | 5.861 | 6.045 | 134,229 | +0.04(+0.69%) |
Dec 17, 2019 | 5.944 | 6.020 | 5.852 | 6.003 | 179,246 | +0.06(+0.98%) |
Dec 16, 2019 | 6.353 | 6.353 | 5.903 | 5.944 | 332,158 | -0.33(-5.31%) |
Dec 13, 2019 | 6.350 | 6.374 | 6.238 | 6.278 | 205,791 | -0.02(-0.38%) |
Dec 12, 2019 | 6.222 | 6.390 | 6.198 | 6.302 | 136,360 | +0.09(+1.42%) |
Dec 11, 2019 | 6.286 | 6.294 | 6.182 | 6.214 | 106,386 | -0.10(-1.65%) |
Dec 10, 2019 | 6.414 | 6.414 | 6.254 | 6.318 | 166,155 | -0.10(-1.50%) |
Dec 09, 2019 | 6.350 | 6.466 | 6.278 | 6.414 | 216,880 | +0.07(+1.14%) |
Dec 06, 2019 | 6.214 | 6.406 | 6.214 | 6.342 | 178,227 | +0.08(+1.28%) |
Dec 05, 2019 | 6.278 | 6.278 | 6.142 | 6.262 | 83,945 | -0.01(-0.13%) |
Dec 04, 2019 | 6.126 | 6.270 | 6.061 | 6.270 | 88,750 | +0.15(+2.49%) |
Dec 03, 2019 | 6.230 | 6.245 | 6.029 | 6.118 | 130,726 | -0.16(-2.55%) |
Dec 02, 2019 | 6.551 | 6.575 | 6.110 | 6.278 | 234,855 | -0.30(-4.63%) |
Nov 29, 2019 | 6.687 | 6.719 | 6.462 | 6.583 | 75,581 | -0.08(-1.20%) |
Nov 27, 2019 | 6.623 | 6.807 | 6.623 | 6.663 | 119,234 | +0.05(+0.73%) |
Nov 26, 2019 | 6.607 | 7.003 | 6.510 | 6.615 | 478,107 | +0.17(+2.61%) |
Nov 25, 2019 | 6.150 | 6.478 | 6.086 | 6.446 | 235,973 | +0.35(+5.79%) |
Nov 22, 2019 | 6.061 | 6.214 | 6.021 | 6.094 | 365,310 | +0.08(+1.33%) |
Nov 21, 2019 | 5.941 | 6.029 | 5.765 | 6.013 | 144,815 | +0.07(+1.21%) |
Nov 20, 2019 | 5.733 | 6.066 | 5.733 | 5.941 | 241,272 | +0.18(+3.06%) |
Nov 19, 2019 | 5.733 | 5.853 | 5.629 | 5.765 | 162,634 | +0.00(+0.00%) |
Nov 18, 2019 | 5.637 | 5.781 | 5.452 | 5.765 | 160,110 | +0.18(+3.30%) |
Nov 15, 2019 | 5.412 | 5.633 | 5.396 | 5.580 | 150,664 | +0.17(+3.11%) |
Nov 14, 2019 | 5.428 | 5.548 | 5.404 | 5.412 | 90,400 | -0.05(-0.88%) |
Nov 13, 2019 | 5.540 | 5.596 | 5.332 | 5.460 | 138,405 | -0.08(-1.45%) |
Nov 12, 2019 | 5.468 | 5.725 | 5.292 | 5.540 | 263,388 | +0.06(+1.17%) |
Nov 11, 2019 | 5.396 | 5.476 | 5.244 | 5.476 | 189,823 | +0.01(+0.15%) |
Nov 08, 2019 | 5.500 | 5.524 | 5.260 | 5.468 | 324,900 | -0.09(-1.59%) |
Nov 07, 2019 | 6.013 | 6.076 | 5.532 | 5.556 | 417,216 | -0.36(-6.10%) |
Nov 06, 2019 | 5.989 | 6.078 | 5.829 | 5.917 | 308,497 | -0.02(-0.27%) |
Nov 05, 2019 | 6.166 | 6.174 | 5.885 | 5.933 | 167,346 | -0.22(-3.65%) |
Nov 04, 2019 | 6.254 | 6.334 | 6.094 | 6.158 | 122,970 | -0.10(-1.54%) |
Nov 01, 2019 | 5.965 | 6.318 | 5.925 | 6.254 | 245,702 | +0.30(+4.98%) |
Oct 31, 2019 | 6.198 | 6.199 | 5.758 | 5.957 | 273,113 | -0.30(-4.74%) |
Oct 30, 2019 | 6.382 | 6.382 | 6.061 | 6.254 | 173,949 | -0.12(-1.89%) |
Oct 29, 2019 | 6.470 | 6.599 | 6.374 | 6.374 | 166,668 | -0.15(-2.33%) |
Oct 28, 2019 | 6.519 | 6.623 | 6.430 | 6.527 | 181,227 | +0.03(+0.49%) |
Oct 25, 2019 | 6.414 | 6.527 | 6.334 | 6.494 | 271,644 | -0.03(-0.49%) |
Oct 24, 2019 | 6.655 | 6.783 | 6.174 | 6.527 | 528,052 | -0.13(-1.93%) |
Oct 23, 2019 | 6.430 | 6.847 | 6.414 | 6.655 | 365,708 | +0.26(+4.01%) |
Oct 22, 2019 | 6.743 | 6.775 | 6.294 | 6.398 | 688,675 | -0.34(-5.11%) |
Oct 21, 2019 | 7.208 | 7.504 | 6.591 | 6.743 | 417,787 | -0.42(-5.93%) |
Oct 18, 2019 | 7.000 | 7.296 | 6.414 | 7.168 | 2,184,379 | -1.20(-14.37%) |
Oct 17, 2019 | 8.980 | 9.092 | 8.210 | 8.371 | 462,250 | -0.31(-3.60%) |
Oct 16, 2019 | 8.018 | 9.020 | 8.018 | 8.683 | 547,476 | +0.51(+6.28%) |
Oct 15, 2019 | 8.266 | 9.237 | 7.561 | 8.170 | 873,339 | -0.26(-3.04%) |
Oct 14, 2019 | 7.833 | 8.499 | 7.817 | 8.427 | 732,232 | +0.73(+9.48%) |
Oct 11, 2019 | 7.537 | 7.825 | 7.425 | 7.697 | 499,137 | +0.27(+3.67%) |
Oct 10, 2019 | 7.489 | 7.617 | 6.831 | 7.425 | 480,154 | -0.06(-0.86%) |
Oct 09, 2019 | 7.080 | 7.857 | 6.943 | 7.489 | 971,150 | +0.40(+5.66%) |
Oct 08, 2019 | 6.061 | 7.120 | 5.901 | 7.088 | 681,248 | +0.99(+16.16%) |
Oct 07, 2019 | 5.629 | 6.214 | 5.629 | 6.102 | 443,479 | +0.53(+9.50%) |
Oct 04, 2019 | 5.196 | 5.725 | 5.196 | 5.572 | 192,570 | +0.41(+7.92%) |
Oct 03, 2019 | 5.196 | 5.246 | 5.067 | 5.163 | 86,953 | +0.00(+0.00%) |
Oct 02, 2019 | 5.284 | 5.332 | 5.067 | 5.163 | 117,093 | -0.15(-2.87%) |