Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.550 | 6.820 | 6.550 | 6.740 | 117,000 | +0.14(+2.12%) |
Dec 30, 2019 | 6.550 | 6.690 | 6.470 | 6.600 | 63,626 | +0.10(+1.54%) |
Dec 27, 2019 | 6.400 | 6.550 | 6.360 | 6.500 | 118,400 | +0.02(+0.31%) |
Dec 26, 2019 | 6.800 | 6.800 | 6.383 | 6.480 | 238,976 | -0.32(-4.71%) |
Dec 24, 2019 | 6.940 | 6.940 | 6.490 | 6.800 | 137,600 | -0.18(-2.58%) |
Dec 23, 2019 | 7.290 | 7.290 | 6.840 | 6.980 | 121,573 | -0.29(-3.99%) |
Dec 20, 2019 | 7.150 | 7.280 | 7.075 | 7.270 | 674,300 | +0.17(+2.39%) |
Dec 19, 2019 | 6.880 | 7.120 | 6.780 | 7.100 | 140,989 | +0.24(+3.50%) |
Dec 18, 2019 | 7.180 | 7.180 | 6.838 | 6.860 | 76,251 | -0.25(-3.45%) |
Dec 17, 2019 | 7.220 | 7.230 | 6.970 | 7.105 | 94,765 | -0.14(-2.00%) |
Dec 16, 2019 | 7.480 | 7.480 | 7.220 | 7.250 | 111,769 | -0.28(-3.72%) |
Dec 13, 2019 | 7.670 | 7.730 | 7.480 | 7.530 | 48,800 | -0.20(-2.59%) |
Dec 12, 2019 | 7.880 | 8.085 | 7.700 | 7.730 | 138,049 | -0.15(-1.90%) |
Dec 11, 2019 | 7.930 | 7.940 | 7.790 | 7.880 | 38,974 | -0.03(-0.38%) |
Dec 10, 2019 | 7.810 | 7.940 | 7.800 | 7.910 | 57,671 | +0.08(+1.02%) |
Dec 09, 2019 | 7.870 | 7.900 | 7.770 | 7.830 | 66,281 | -0.16(-1.94%) |
Dec 06, 2019 | 7.970 | 8.030 | 7.790 | 7.985 | 89,000 | +0.16(+1.98%) |
Dec 05, 2019 | 7.840 | 7.910 | 7.662 | 7.830 | 63,758 | +0.09(+1.16%) |
Dec 04, 2019 | 7.760 | 7.800 | 7.660 | 7.740 | 46,903 | +0.07(+0.91%) |
Dec 03, 2019 | 7.480 | 7.740 | 7.480 | 7.670 | 53,549 | +0.14(+1.86%) |
Dec 02, 2019 | 7.320 | 7.590 | 7.320 | 7.530 | 108,934 | +0.41(+5.76%) |
Nov 29, 2019 | 7.070 | 7.250 | 7.010 | 7.120 | 96,800 | +0.05(+0.71%) |
Nov 27, 2019 | 7.060 | 7.170 | 6.914 | 7.070 | 81,000 | +0.10(+1.43%) |
Nov 26, 2019 | 7.240 | 7.240 | 6.760 | 6.970 | 298,885 | -0.34(-4.65%) |
Nov 25, 2019 | 7.390 | 7.390 | 6.860 | 7.310 | 217,756 | -0.10(-1.35%) |
Nov 22, 2019 | 7.740 | 7.740 | 7.120 | 7.410 | 167,400 | -0.23(-3.01%) |
Nov 21, 2019 | 8.000 | 8.000 | 7.620 | 7.640 | 79,298 | -0.38(-4.74%) |
Nov 20, 2019 | 8.100 | 8.340 | 7.840 | 8.020 | 227,887 | +0.02(+0.25%) |
Nov 19, 2019 | 7.970 | 8.100 | 7.810 | 8.000 | 92,566 | +0.12(+1.52%) |
Nov 18, 2019 | 7.850 | 7.930 | 7.800 | 7.880 | 61,215 | +0.03(+0.38%) |
Nov 15, 2019 | 7.790 | 7.970 | 7.790 | 7.850 | 97,800 | +0.14(+1.82%) |
Nov 14, 2019 | 7.670 | 7.750 | 7.610 | 7.710 | 37,489 | +0.10(+1.31%) |
Nov 13, 2019 | 7.560 | 7.660 | 7.460 | 7.610 | 44,052 | -0.03(-0.39%) |
Nov 12, 2019 | 7.560 | 7.750 | 7.560 | 7.640 | 33,649 | +0.06(+0.79%) |
Nov 11, 2019 | 7.680 | 7.680 | 7.551 | 7.580 | 21,962 | -0.10(-1.30%) |
Nov 08, 2019 | 7.770 | 7.832 | 7.640 | 7.680 | 34,900 | -0.18(-2.29%) |
Nov 07, 2019 | 7.930 | 7.930 | 7.770 | 7.860 | 47,623 | +0.05(+0.64%) |
Nov 06, 2019 | 8.060 | 8.060 | 7.800 | 7.810 | 30,097 | -0.25(-3.10%) |
Nov 05, 2019 | 8.240 | 8.240 | 7.900 | 8.060 | 102,180 | -0.14(-1.71%) |
Nov 04, 2019 | 8.210 | 8.340 | 8.170 | 8.200 | 86,858 | -0.07(-0.85%) |
Nov 01, 2019 | 8.150 | 8.290 | 8.044 | 8.270 | 81,000 | +0.21(+2.61%) |
Oct 31, 2019 | 7.550 | 8.080 | 7.550 | 8.060 | 102,777 | +0.58(+7.75%) |
Oct 30, 2019 | 7.430 | 7.650 | 7.340 | 7.480 | 76,813 | +0.04(+0.54%) |
Oct 29, 2019 | 7.430 | 7.530 | 7.200 | 7.440 | 109,055 | -0.08(-1.06%) |
Oct 28, 2019 | 7.530 | 7.720 | 7.230 | 7.520 | 100,839 | -0.12(-1.57%) |
Oct 25, 2019 | 8.460 | 8.460 | 7.380 | 7.640 | 179,200 | -1.12(-12.79%) |
Oct 24, 2019 | 8.510 | 8.880 | 8.500 | 8.760 | 159,735 | +0.60(+7.35%) |
Oct 23, 2019 | 8.260 | 8.293 | 7.880 | 8.160 | 42,233 | +0.21(+2.64%) |
Oct 22, 2019 | 8.150 | 8.277 | 7.910 | 7.950 | 40,475 | -0.20(-2.45%) |
Oct 21, 2019 | 8.000 | 8.210 | 7.940 | 8.150 | 65,902 | +0.34(+4.35%) |
Oct 18, 2019 | 7.170 | 7.840 | 7.170 | 7.810 | 377,100 | +0.64(+8.93%) |
Oct 17, 2019 | 6.920 | 7.380 | 6.790 | 7.170 | 428,792 | +0.21(+3.02%) |
Oct 16, 2019 | 7.090 | 7.090 | 6.810 | 6.960 | 82,076 | -0.21(-2.93%) |
Oct 15, 2019 | 7.200 | 7.200 | 6.980 | 7.170 | 93,344 | -0.04(-0.55%) |
Oct 14, 2019 | 7.320 | 7.320 | 7.200 | 7.210 | 48,859 | -0.19(-2.57%) |
Oct 11, 2019 | 7.490 | 7.580 | 7.370 | 7.400 | 64,300 | +0.04(+0.54%) |
Oct 10, 2019 | 7.510 | 7.520 | 7.350 | 7.360 | 40,929 | -0.07(-0.94%) |
Oct 09, 2019 | 7.450 | 7.470 | 7.360 | 7.430 | 35,845 | +0.13(+1.78%) |
Oct 08, 2019 | 7.360 | 7.450 | 7.200 | 7.300 | 46,069 | -0.09(-1.22%) |
Oct 07, 2019 | 7.300 | 7.450 | 7.300 | 7.390 | 35,915 | +0.01(+0.14%) |
Oct 04, 2019 | 7.340 | 7.480 | 7.320 | 7.380 | 32,300 | -0.00(-0.07%) |
Oct 03, 2019 | 7.430 | 7.430 | 7.300 | 7.385 | 34,758 | -0.12(-1.66%) |
Oct 02, 2019 | 7.570 | 7.620 | 7.440 | 7.510 | 62,231 | -0.14(-1.83%) |