Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.62(+10.06%) | |
Dec 30, 2019 | 6.300 | 6.400 | 6.140 | 6.160 | 1,809,012 | -0.22(-3.45%) |
Dec 27, 2019 | 6.360 | 6.480 | 6.250 | 6.380 | 1,144,786 | -0.17(-2.60%) |
Dec 24, 2019 | 6.550 | 6.550 | 6.550 | 0 | +0.13(+2.02%) | |
Dec 23, 2019 | 6.520 | 6.620 | 6.350 | 6.420 | 1,282,864 | -0.13(-1.98%) |
Dec 20, 2019 | 6.450 | 6.620 | 6.380 | 6.550 | 1,661,205 | +0.07(+1.08%) |
Dec 19, 2019 | 6.240 | 6.580 | 6.210 | 6.480 | 2,624,344 | +0.20(+3.18%) |
Dec 18, 2019 | 6.750 | 6.750 | 6.250 | 6.280 | 3,049,669 | -0.47(-6.96%) |
Dec 17, 2019 | 6.950 | 7.010 | 6.710 | 6.750 | 2,537,018 | -0.25(-3.57%) |
Dec 16, 2019 | 7.260 | 7.370 | 6.950 | 7.000 | 2,890,239 | -0.26(-3.58%) |
Dec 13, 2019 | 7.110 | 7.320 | 6.960 | 7.260 | 5,468,217 | +0.32(+4.61%) |
Dec 12, 2019 | 6.510 | 7.020 | 6.410 | 6.940 | 3,536,436 | +0.49(+7.60%) |
Dec 11, 2019 | 6.600 | 6.720 | 6.380 | 6.450 | 1,694,614 | -0.10(-1.53%) |
Dec 10, 2019 | 6.650 | 6.740 | 6.460 | 6.550 | 1,807,065 | -0.14(-2.09%) |
Dec 09, 2019 | 6.290 | 6.760 | 6.260 | 6.690 | 3,514,894 | +0.47(+7.56%) |
Dec 06, 2019 | 6.210 | 6.270 | 6.150 | 6.220 | 1,053,358 | +0.06(+0.97%) |
Dec 05, 2019 | 6.210 | 6.300 | 6.120 | 6.160 | 1,464,876 | -0.02(-0.32%) |
Dec 04, 2019 | 6.330 | 6.400 | 6.150 | 6.180 | 1,240,411 | -0.10(-1.59%) |
Dec 03, 2019 | 6.060 | 6.340 | 6.020 | 6.280 | 1,866,401 | +0.12(+1.95%) |
Dec 02, 2019 | 6.300 | 6.370 | 6.130 | 6.160 | 1,551,745 | -0.13(-2.07%) |
Nov 29, 2019 | 6.370 | 6.390 | 6.170 | 6.290 | 1,311,033 | -0.12(-1.87%) |
Nov 28, 2019 | 6.260 | 6.480 | 6.260 | 6.410 | 1,680,338 | +0.14(+2.23%) |
Nov 27, 2019 | 6.070 | 6.290 | 6.040 | 6.270 | 2,725,816 | +0.26(+4.33%) |
Nov 26, 2019 | 6.000 | 6.190 | 5.830 | 6.010 | 3,045,925 | -0.09(-1.48%) |
Nov 25, 2019 | 6.320 | 6.520 | 6.050 | 6.100 | 2,698,364 | -0.09(-1.45%) |
Nov 22, 2019 | 6.400 | 6.480 | 6.060 | 6.190 | 3,931,719 | -0.40(-6.07%) |
Nov 21, 2019 | 6.290 | 6.880 | 6.130 | 6.590 | 7,305,258 | +0.60(+10.02%) |
Nov 20, 2019 | 5.810 | 6.200 | 5.800 | 5.990 | 6,095,146 | +0.31(+5.46%) |
Nov 19, 2019 | 4.960 | 5.890 | 4.950 | 5.680 | 5,534,794 | +0.65(+12.92%) |
Nov 18, 2019 | 5.550 | 5.630 | 5.010 | 5.030 | 6,687,587 | -0.62(-10.97%) |
Nov 15, 2019 | 5.640 | 5.870 | 5.580 | 5.650 | 1,892,895 | -0.18(-3.09%) |
Nov 14, 2019 | 5.630 | 5.910 | 5.410 | 5.830 | 2,869,370 | -0.09(-1.52%) |
Nov 13, 2019 | 6.250 | 6.340 | 5.860 | 5.920 | 2,250,649 | -0.35(-5.58%) |
Nov 12, 2019 | 6.490 | 6.570 | 6.210 | 6.270 | 2,123,500 | -0.27(-4.13%) |
Nov 11, 2019 | 6.670 | 6.720 | 6.500 | 6.540 | 1,247,253 | -0.20(-2.97%) |
Nov 08, 2019 | 6.410 | 6.740 | 6.260 | 6.740 | 3,330,762 | +0.37(+5.81%) |
Nov 07, 2019 | 6.600 | 6.650 | 6.330 | 6.370 | 1,492,315 | -0.17(-2.60%) |
Nov 06, 2019 | 6.780 | 6.870 | 6.500 | 6.540 | 2,195,351 | -0.22(-3.25%) |
Nov 05, 2019 | 6.790 | 6.960 | 6.610 | 6.760 | 2,064,423 | +0.03(+0.45%) |
Nov 04, 2019 | 7.060 | 7.120 | 6.710 | 6.730 | 2,157,703 | -0.08(-1.17%) |
Nov 01, 2019 | 6.600 | 6.830 | 6.520 | 6.810 | 1,555,540 | +0.21(+3.18%) |
Oct 31, 2019 | 6.750 | 6.750 | 6.460 | 6.600 | 1,352,064 | -0.05(-0.75%) |
Oct 30, 2019 | 6.550 | 6.810 | 6.540 | 6.650 | 1,064,971 | +0.06(+0.91%) |
Oct 29, 2019 | 6.800 | 6.830 | 6.580 | 6.590 | 1,558,997 | -0.28(-4.08%) |
Oct 28, 2019 | 7.350 | 7.420 | 6.860 | 6.870 | 2,559,703 | -0.41(-5.63%) |
Oct 25, 2019 | 6.640 | 7.340 | 6.610 | 7.280 | 3,824,675 | +0.57(+8.49%) |
Oct 24, 2019 | 6.630 | 6.730 | 6.470 | 6.710 | 1,687,046 | +0.08(+1.21%) |
Oct 23, 2019 | 6.260 | 6.640 | 6.130 | 6.630 | 2,015,359 | +0.32(+5.07%) |
Oct 22, 2019 | 6.330 | 6.390 | 6.160 | 6.310 | 2,004,134 | +0.04(+0.64%) |
Oct 21, 2019 | 6.080 | 6.400 | 5.930 | 6.270 | 2,383,052 | +0.03(+0.48%) |
Oct 18, 2019 | 6.490 | 6.500 | 6.080 | 6.240 | 2,608,814 | -0.21(-3.26%) |
Oct 17, 2019 | 6.540 | 6.670 | 6.410 | 6.450 | 2,832,551 | +0.04(+0.62%) |
Oct 16, 2019 | 7.050 | 7.050 | 6.400 | 6.410 | 5,892,139 | -0.76(-10.60%) |
Oct 15, 2019 | 6.920 | 7.330 | 6.770 | 7.170 | 8,157,045 | +0.96(+15.46%) |
Oct 11, 2019 | 6.210 | 6.210 | 6.210 | 0 | +0.02(+0.32%) | |
Oct 10, 2019 | 6.950 | 6.990 | 5.900 | 6.190 | 5,891,334 | -0.97(-13.55%) |
Oct 09, 2019 | 7.030 | 7.230 | 6.980 | 7.160 | 1,268,564 | +0.13(+1.85%) |
Oct 08, 2019 | 7.000 | 7.130 | 6.770 | 7.030 | 2,413,623 | -0.12(-1.68%) |
Oct 07, 2019 | 7.100 | 7.350 | 6.880 | 7.150 | 1,859,440 | +0.01(+0.14%) |
Oct 04, 2019 | 7.200 | 7.350 | 7.060 | 7.140 | 1,521,069 | -0.02(-0.28%) |
Oct 03, 2019 | 6.930 | 7.160 | 6.760 | 7.160 | 2,939,695 | +0.30(+4.37%) |
Oct 02, 2019 | 6.570 | 7.220 | 6.440 | 6.860 | 3,983,980 | +0.16(+2.39%) |