Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.143 | 7.226 | 7.115 | 7.217 | 2,408,742 | +0.06(+0.78%) |
Dec 30, 2019 | 7.180 | 7.217 | 7.133 | 7.161 | 3,063,097 | +0.03(+0.39%) |
Dec 27, 2019 | 7.189 | 7.208 | 7.133 | 7.133 | 2,722,124 | +0.03(+0.39%) |
Dec 26, 2019 | 7.059 | 7.124 | 7.059 | 7.106 | 2,417,941 | +0.04(+0.53%) |
Dec 24, 2019 | 7.087 | 7.110 | 7.059 | 7.068 | 1,014,315 | -0.05(-0.65%) |
Dec 23, 2019 | 7.143 | 7.161 | 7.096 | 7.115 | 3,525,306 | -0.09(-1.29%) |
Dec 20, 2019 | 7.226 | 7.273 | 7.198 | 7.208 | 3,234,079 | -0.11(-1.52%) |
Dec 19, 2019 | 7.254 | 7.347 | 7.245 | 7.319 | 3,164,120 | +0.13(+1.81%) |
Dec 18, 2019 | 7.235 | 7.263 | 7.189 | 7.189 | 2,945,498 | -0.06(-0.77%) |
Dec 17, 2019 | 7.171 | 7.254 | 7.161 | 7.245 | 4,816,424 | +0.11(+1.56%) |
Dec 16, 2019 | 7.133 | 7.217 | 7.115 | 7.133 | 4,782,855 | +0.19(+2.81%) |
Dec 13, 2019 | 7.022 | 7.152 | 6.920 | 6.939 | 6,104,433 | -0.08(-1.19%) |
Dec 12, 2019 | 6.892 | 7.050 | 6.874 | 7.022 | 13,516,046 | +0.29(+4.27%) |
Dec 11, 2019 | 6.753 | 6.781 | 6.735 | 6.735 | 2,931,902 | +0.06(+0.97%) |
Dec 10, 2019 | 6.670 | 6.697 | 6.632 | 6.670 | 4,189,309 | -0.02(-0.28%) |
Dec 09, 2019 | 6.725 | 6.781 | 6.688 | 6.688 | 4,057,666 | -0.01(-0.14%) |
Dec 06, 2019 | 6.716 | 6.735 | 6.660 | 6.697 | 2,282,613 | +0.04(+0.56%) |
Dec 05, 2019 | 6.679 | 6.707 | 6.623 | 6.660 | 3,159,260 | +0.01(+0.14%) |
Dec 04, 2019 | 6.549 | 6.697 | 6.540 | 6.651 | 4,312,357 | +0.10(+1.56%) |
Dec 03, 2019 | 6.558 | 6.568 | 6.503 | 6.549 | 5,264,231 | -0.12(-1.81%) |
Dec 02, 2019 | 6.707 | 6.725 | 6.642 | 6.670 | 4,198,334 | -0.02(-0.28%) |
Nov 29, 2019 | 6.735 | 6.735 | 6.679 | 6.688 | 3,026,344 | -0.14(-2.04%) |
Nov 27, 2019 | 6.818 | 6.837 | 6.799 | 6.827 | 3,090,810 | +0.06(+0.96%) |
Nov 26, 2019 | 6.781 | 6.790 | 6.744 | 6.762 | 3,426,916 | -0.08(-1.22%) |
Nov 25, 2019 | 6.827 | 6.855 | 6.790 | 6.846 | 3,869,585 | +0.02(+0.27%) |
Nov 22, 2019 | 6.837 | 6.892 | 6.809 | 6.827 | 3,404,407 | -0.02(-0.27%) |
Nov 21, 2019 | 6.837 | 6.874 | 6.790 | 6.846 | 4,328,096 | +0.07(+1.10%) |
Nov 20, 2019 | 6.744 | 6.790 | 6.697 | 6.772 | 5,708,197 | -0.05(-0.68%) |
Nov 19, 2019 | 6.827 | 6.855 | 6.744 | 6.818 | 4,942,123 | +0.00(+0.00%) |
Nov 18, 2019 | 6.735 | 6.818 | 6.707 | 6.818 | 2,175,442 | +0.04(+0.55%) |
Nov 15, 2019 | 6.772 | 6.799 | 6.725 | 6.781 | 3,824,946 | +0.09(+1.39%) |
Nov 14, 2019 | 6.762 | 6.781 | 6.642 | 6.688 | 4,607,406 | -0.06(-0.96%) |
Nov 13, 2019 | 6.827 | 6.855 | 6.735 | 6.753 | 6,252,709 | -0.32(-4.59%) |
Nov 12, 2019 | 7.068 | 7.124 | 7.041 | 7.078 | 3,462,396 | +0.02(+0.26%) |
Nov 11, 2019 | 6.985 | 7.078 | 6.966 | 7.059 | 3,190,663 | -0.02(-0.26%) |
Nov 08, 2019 | 7.096 | 7.132 | 7.059 | 7.078 | 6,192,508 | -0.12(-1.68%) |
Nov 07, 2019 | 7.235 | 7.273 | 7.189 | 7.198 | 5,727,783 | +0.10(+1.44%) |
Nov 06, 2019 | 7.124 | 7.161 | 7.050 | 7.096 | 4,817,640 | +0.04(+0.53%) |
Nov 05, 2019 | 7.143 | 7.161 | 7.059 | 7.059 | 6,126,642 | -0.05(-0.65%) |
Nov 04, 2019 | 7.078 | 7.124 | 7.031 | 7.106 | 5,625,297 | +0.25(+3.65%) |
Nov 01, 2019 | 6.799 | 6.874 | 6.799 | 6.855 | 4,210,879 | +0.13(+1.93%) |
Oct 31, 2019 | 6.799 | 6.809 | 6.670 | 6.725 | 5,654,173 | -0.10(-1.49%) |
Oct 30, 2019 | 6.957 | 6.966 | 6.781 | 6.827 | 20,720,322 | -0.58(-7.77%) |
Oct 29, 2019 | 7.467 | 7.472 | 7.393 | 7.402 | 4,311,615 | -0.06(-0.87%) |
Oct 28, 2019 | 7.440 | 7.467 | 7.416 | 7.467 | 5,963,082 | +0.07(+1.00%) |
Oct 25, 2019 | 7.319 | 7.393 | 7.310 | 7.393 | 3,218,017 | +0.06(+0.89%) |
Oct 24, 2019 | 7.430 | 7.467 | 7.226 | 7.328 | 6,203,783 | -0.08(-1.13%) |
Oct 23, 2019 | 7.384 | 7.421 | 7.337 | 7.412 | 3,824,563 | +0.07(+1.01%) |
Oct 22, 2019 | 7.458 | 7.467 | 7.319 | 7.337 | 11,036,095 | -0.16(-2.10%) |
Oct 21, 2019 | 7.560 | 7.569 | 7.477 | 7.495 | 6,160,268 | +0.15(+2.02%) |
Oct 18, 2019 | 7.365 | 7.384 | 7.282 | 7.347 | 5,427,756 | +0.02(+0.25%) |
Oct 17, 2019 | 7.384 | 7.440 | 7.328 | 7.328 | 5,896,818 | +0.06(+0.77%) |
Oct 16, 2019 | 7.328 | 7.375 | 7.273 | 7.273 | 5,588,382 | +0.06(+0.77%) |
Oct 15, 2019 | 7.050 | 7.254 | 7.022 | 7.217 | 6,221,178 | +0.21(+3.05%) |
Oct 14, 2019 | 6.994 | 7.031 | 6.966 | 7.004 | 3,662,779 | +0.08(+1.21%) |
Oct 11, 2019 | 6.874 | 7.004 | 6.874 | 6.920 | 7,087,593 | +0.31(+4.63%) |
Oct 10, 2019 | 6.549 | 6.651 | 6.530 | 6.614 | 6,070,057 | +0.18(+2.74%) |
Oct 09, 2019 | 6.428 | 6.466 | 6.382 | 6.438 | 4,659,199 | +0.02(+0.29%) |
Oct 08, 2019 | 6.438 | 6.480 | 6.373 | 6.419 | 7,454,247 | -0.16(-2.40%) |
Oct 07, 2019 | 6.530 | 6.628 | 6.503 | 6.577 | 4,371,145 | -0.09(-1.39%) |
Oct 04, 2019 | 6.605 | 6.679 | 6.530 | 6.670 | 3,538,298 | +0.04(+0.56%) |
Oct 03, 2019 | 6.623 | 6.679 | 6.512 | 6.632 | 5,951,999 | -0.04(-0.56%) |
Oct 02, 2019 | 6.725 | 6.799 | 6.632 | 6.670 | 5,906,019 | -0.06(-0.83%) |