Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.924 | 7.081 | 6.906 | 6.997 | 2,393,520 | +0.05(+0.68%) |
Dec 30, 2019 | 6.882 | 6.997 | 6.872 | 6.950 | 2,182,964 | +0.07(+0.99%) |
Dec 27, 2019 | 6.867 | 6.971 | 6.845 | 6.882 | 1,835,134 | +0.04(+0.61%) |
Dec 26, 2019 | 6.767 | 6.919 | 6.767 | 6.841 | 1,740,015 | +0.07(+1.08%) |
Dec 24, 2019 | 6.788 | 6.788 | 6.715 | 6.767 | 708,985 | +0.03(+0.47%) |
Dec 23, 2019 | 6.746 | 6.794 | 6.705 | 6.736 | 2,272,137 | -0.01(-0.08%) |
Dec 20, 2019 | 6.548 | 6.757 | 6.532 | 6.741 | 11,813,175 | +0.21(+3.20%) |
Dec 19, 2019 | 6.475 | 6.569 | 6.464 | 6.532 | 2,725,735 | +0.11(+1.79%) |
Dec 18, 2019 | 6.297 | 6.443 | 6.219 | 6.417 | 2,453,029 | +0.11(+1.82%) |
Dec 17, 2019 | 6.428 | 6.490 | 6.179 | 6.302 | 4,852,078 | -0.15(-2.27%) |
Dec 16, 2019 | 6.454 | 6.548 | 6.318 | 6.449 | 4,067,907 | -0.03(-0.40%) |
Dec 13, 2019 | 6.439 | 6.546 | 6.385 | 6.475 | 4,887,658 | +0.10(+1.51%) |
Dec 12, 2019 | 6.627 | 6.647 | 6.358 | 6.379 | 3,546,508 | -0.26(-3.89%) |
Dec 11, 2019 | 6.627 | 6.687 | 6.500 | 6.637 | 2,031,589 | +0.03(+0.46%) |
Dec 10, 2019 | 6.348 | 6.627 | 6.348 | 6.606 | 3,032,971 | +0.16(+2.43%) |
Dec 09, 2019 | 6.748 | 6.799 | 6.429 | 6.449 | 4,248,841 | -0.33(-4.93%) |
Dec 06, 2019 | 6.940 | 6.994 | 6.768 | 6.784 | 2,717,516 | -0.07(-0.96%) |
Dec 05, 2019 | 7.087 | 7.113 | 6.844 | 6.849 | 4,232,586 | -0.19(-2.66%) |
Dec 04, 2019 | 7.178 | 7.300 | 7.037 | 7.037 | 2,964,659 | -0.12(-1.70%) |
Dec 03, 2019 | 6.875 | 7.173 | 6.839 | 7.158 | 2,090,202 | +0.26(+3.74%) |
Dec 02, 2019 | 6.789 | 6.910 | 6.713 | 6.900 | 2,173,521 | +0.10(+1.41%) |
Nov 29, 2019 | 6.733 | 6.880 | 6.718 | 6.804 | 1,069,860 | +0.05(+0.67%) |
Nov 27, 2019 | 6.611 | 6.763 | 6.606 | 6.758 | 1,706,127 | +0.19(+2.85%) |
Nov 26, 2019 | 6.530 | 6.637 | 6.490 | 6.571 | 1,504,710 | +0.04(+0.62%) |
Nov 25, 2019 | 6.424 | 6.546 | 6.419 | 6.530 | 1,707,043 | +0.12(+1.90%) |
Nov 22, 2019 | 6.490 | 6.510 | 6.353 | 6.409 | 1,500,096 | -0.06(-0.94%) |
Nov 21, 2019 | 6.475 | 6.495 | 6.292 | 6.470 | 1,965,285 | +0.00(+0.00%) |
Nov 20, 2019 | 6.500 | 6.551 | 6.399 | 6.470 | 2,528,229 | -0.04(-0.54%) |
Nov 19, 2019 | 6.328 | 6.546 | 6.292 | 6.505 | 3,096,136 | +0.20(+3.13%) |
Nov 18, 2019 | 6.125 | 6.322 | 6.107 | 6.308 | 2,244,585 | +0.19(+3.15%) |
Nov 15, 2019 | 5.953 | 6.115 | 5.888 | 6.115 | 2,532,029 | +0.17(+2.81%) |
Nov 14, 2019 | 5.923 | 5.984 | 5.832 | 5.948 | 3,156,058 | +0.03(+0.43%) |
Nov 13, 2019 | 5.903 | 5.948 | 5.781 | 5.923 | 1,954,607 | +0.02(+0.34%) |
Nov 12, 2019 | 5.994 | 6.014 | 5.822 | 5.903 | 1,585,509 | -0.05(-0.77%) |
Nov 11, 2019 | 5.675 | 5.974 | 5.650 | 5.948 | 1,973,371 | +0.25(+4.44%) |
Nov 08, 2019 | 5.660 | 5.711 | 5.604 | 5.695 | 2,537,560 | +0.03(+0.54%) |
Nov 07, 2019 | 5.558 | 5.776 | 5.538 | 5.665 | 3,079,503 | +0.03(+0.45%) |
Nov 06, 2019 | 5.209 | 5.695 | 5.159 | 5.639 | 10,585,792 | -0.60(-9.65%) |
Nov 05, 2019 | 6.242 | 6.292 | 6.196 | 6.242 | 2,439,710 | +0.02(+0.24%) |
Nov 04, 2019 | 6.287 | 6.358 | 6.211 | 6.227 | 1,860,370 | -0.09(-1.44%) |
Nov 01, 2019 | 6.191 | 6.318 | 6.176 | 6.318 | 1,275,694 | +0.14(+2.29%) |
Oct 31, 2019 | 6.257 | 6.303 | 6.090 | 6.176 | 1,170,833 | -0.06(-0.97%) |
Oct 30, 2019 | 6.257 | 6.323 | 6.128 | 6.237 | 1,657,872 | -0.03(-0.48%) |
Oct 29, 2019 | 6.181 | 6.287 | 6.141 | 6.267 | 1,345,987 | +0.08(+1.23%) |
Oct 28, 2019 | 6.171 | 6.274 | 6.161 | 6.191 | 957,163 | +0.01(+0.16%) |
Oct 25, 2019 | 6.151 | 6.191 | 6.122 | 6.181 | 860,668 | +0.01(+0.16%) |
Oct 24, 2019 | 6.287 | 6.298 | 6.109 | 6.171 | 1,213,246 | -0.10(-1.61%) |
Oct 23, 2019 | 6.186 | 6.277 | 6.146 | 6.272 | 1,205,949 | +0.09(+1.39%) |
Oct 22, 2019 | 6.085 | 6.227 | 6.029 | 6.186 | 1,386,642 | +0.10(+1.58%) |
Oct 21, 2019 | 5.898 | 6.105 | 5.888 | 6.090 | 1,941,320 | +0.22(+3.80%) |
Oct 18, 2019 | 5.968 | 6.029 | 5.809 | 5.867 | 1,366,758 | -0.14(-2.28%) |
Oct 17, 2019 | 5.847 | 6.065 | 5.822 | 6.004 | 1,866,774 | +0.19(+3.31%) |
Oct 16, 2019 | 5.670 | 5.857 | 5.655 | 5.812 | 1,646,856 | +0.11(+1.86%) |
Oct 15, 2019 | 5.720 | 5.760 | 5.660 | 5.705 | 1,086,443 | +0.00(+0.00%) |
Oct 14, 2019 | 5.655 | 5.710 | 5.619 | 5.705 | 960,873 | +0.04(+0.71%) |
Oct 11, 2019 | 5.746 | 5.746 | 5.629 | 5.665 | 1,697,435 | -0.03(-0.53%) |
Oct 10, 2019 | 5.807 | 5.847 | 5.432 | 5.695 | 2,751,412 | -0.09(-1.57%) |
Oct 09, 2019 | 5.741 | 5.796 | 5.710 | 5.786 | 849,541 | +0.08(+1.42%) |
Oct 08, 2019 | 5.746 | 5.761 | 5.675 | 5.705 | 918,904 | -0.07(-1.23%) |
Oct 07, 2019 | 5.877 | 5.877 | 5.751 | 5.776 | 1,983,617 | -0.11(-1.81%) |
Oct 04, 2019 | 5.741 | 5.882 | 5.685 | 5.882 | 1,482,317 | +0.15(+2.56%) |
Oct 03, 2019 | 5.589 | 5.743 | 5.553 | 5.736 | 1,547,694 | +0.14(+2.53%) |
Oct 02, 2019 | 5.741 | 5.741 | 5.546 | 5.594 | 2,830,138 | -0.18(-3.07%) |