Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.060 | 7.060 | 7.010 | 7.020 | 27,300 | -0.06(-0.85%) |
Dec 30, 2019 | 7.070 | 7.080 | 7.030 | 7.080 | 45,260 | +0.03(+0.43%) |
Dec 27, 2019 | 7.050 | 7.050 | 7.040 | 7.050 | 21,400 | +0.04(+0.57%) |
Dec 26, 2019 | 7.030 | 7.060 | 7.000 | 7.010 | 37,077 | +0.02(+0.29%) |
Dec 24, 2019 | 7.000 | 7.005 | 6.980 | 6.990 | 8,600 | -0.04(-0.57%) |
Dec 23, 2019 | 7.030 | 7.038 | 6.990 | 7.030 | 35,483 | -0.03(-0.42%) |
Dec 20, 2019 | 7.030 | 7.070 | 7.024 | 7.060 | 21,100 | +0.01(+0.14%) |
Dec 19, 2019 | 7.040 | 7.070 | 7.030 | 7.050 | 27,814 | +0.05(+0.71%) |
Dec 18, 2019 | 6.960 | 7.020 | 6.960 | 7.000 | 44,631 | +0.07(+1.01%) |
Dec 17, 2019 | 6.910 | 6.990 | 6.910 | 6.930 | 49,163 | -0.02(-0.29%) |
Dec 16, 2019 | 6.960 | 6.990 | 6.910 | 6.950 | 23,162 | -0.07(-1.00%) |
Dec 13, 2019 | 7.080 | 7.080 | 7.000 | 7.020 | 20,500 | -0.01(-0.14%) |
Dec 12, 2019 | 7.000 | 7.039 | 7.000 | 7.030 | 23,498 | +0.04(+0.57%) |
Dec 11, 2019 | 6.980 | 7.000 | 6.930 | 6.990 | 22,479 | -0.01(-0.14%) |
Dec 10, 2019 | 6.950 | 7.000 | 6.950 | 7.000 | 27,232 | +0.07(+1.01%) |
Dec 09, 2019 | 6.920 | 6.979 | 6.910 | 6.930 | 30,055 | +0.04(+0.58%) |
Dec 06, 2019 | 6.830 | 6.890 | 6.830 | 6.890 | 20,800 | +0.07(+1.03%) |
Dec 05, 2019 | 6.830 | 6.830 | 6.800 | 6.820 | 39,530 | +0.04(+0.66%) |
Dec 04, 2019 | 6.730 | 6.810 | 6.730 | 6.775 | 60,232 | +0.08(+1.27%) |
Dec 03, 2019 | 6.700 | 6.730 | 6.690 | 6.690 | 13,926 | +0.04(+0.60%) |
Dec 02, 2019 | 6.670 | 6.710 | 6.650 | 6.650 | 29,570 | -0.09(-1.36%) |
Nov 29, 2019 | 6.710 | 6.760 | 6.710 | 6.742 | 18,200 | +0.08(+1.15%) |
Nov 27, 2019 | 6.660 | 6.680 | 6.650 | 6.665 | 6,100 | +0.00(+0.00%) |
Nov 26, 2019 | 6.640 | 6.680 | 6.640 | 6.665 | 7,674 | -0.01(-0.22%) |
Nov 25, 2019 | 6.720 | 6.720 | 6.680 | 6.680 | 10,833 | -0.04(-0.60%) |
Nov 22, 2019 | 6.700 | 6.740 | 6.689 | 6.720 | 25,200 | +0.06(+0.91%) |
Nov 21, 2019 | 6.710 | 6.710 | 6.621 | 6.660 | 8,937 | -0.04(-0.52%) |
Nov 20, 2019 | 6.660 | 6.750 | 6.660 | 6.695 | 14,923 | +0.00(+0.05%) |
Nov 19, 2019 | 6.680 | 6.710 | 6.660 | 6.692 | 106,523 | -0.01(-0.12%) |
Nov 18, 2019 | 6.690 | 6.740 | 6.690 | 6.700 | 25,679 | +0.01(+0.15%) |
Nov 15, 2019 | 6.730 | 6.750 | 6.680 | 6.690 | 21,000 | -0.05(-0.74%) |
Nov 14, 2019 | 6.750 | 6.760 | 6.726 | 6.740 | 18,263 | +0.01(+0.15%) |
Nov 13, 2019 | 6.700 | 6.760 | 6.700 | 6.730 | 48,134 | +0.08(+1.13%) |
Nov 12, 2019 | 6.660 | 6.680 | 6.610 | 6.655 | 25,383 | -0.00(-0.08%) |
Nov 11, 2019 | 6.590 | 6.670 | 6.590 | 6.660 | 71,920 | +0.03(+0.45%) |
Nov 08, 2019 | 6.550 | 6.640 | 6.520 | 6.630 | 72,900 | +0.07(+1.07%) |
Nov 07, 2019 | 6.630 | 6.630 | 6.540 | 6.560 | 67,419 | -0.08(-1.20%) |
Nov 06, 2019 | 6.680 | 6.680 | 6.630 | 6.640 | 70,004 | -0.09(-1.34%) |
Nov 05, 2019 | 6.670 | 6.740 | 6.670 | 6.730 | 163,691 | +0.10(+1.51%) |
Nov 04, 2019 | 6.640 | 6.660 | 6.610 | 6.630 | 42,419 | +0.02(+0.30%) |
Nov 01, 2019 | 6.600 | 6.610 | 6.545 | 6.610 | 11,000 | +0.00(+0.00%) |
Oct 31, 2019 | 6.550 | 6.620 | 6.537 | 6.610 | 63,062 | +0.04(+0.61%) |
Oct 30, 2019 | 6.530 | 6.590 | 6.520 | 6.570 | 25,606 | +0.01(+0.15%) |
Oct 29, 2019 | 6.620 | 6.620 | 6.524 | 6.560 | 192,898 | -0.05(-0.76%) |
Oct 28, 2019 | 6.540 | 6.640 | 6.540 | 6.610 | 29,880 | +0.11(+1.66%) |
Oct 25, 2019 | 6.482 | 6.520 | 6.470 | 6.502 | 13,300 | +0.02(+0.34%) |
Oct 24, 2019 | 6.450 | 6.491 | 6.442 | 6.480 | 29,097 | +0.03(+0.47%) |
Oct 23, 2019 | 6.402 | 6.450 | 6.402 | 6.450 | 5,949 | +0.01(+0.15%) |
Oct 22, 2019 | 6.430 | 6.450 | 6.410 | 6.440 | 25,030 | -0.05(-0.84%) |
Oct 21, 2019 | 6.490 | 6.500 | 6.450 | 6.495 | 9,808 | +0.00(+0.08%) |
Oct 18, 2019 | 6.450 | 6.500 | 6.450 | 6.490 | 18,700 | +0.03(+0.46%) |
Oct 17, 2019 | 6.560 | 6.570 | 6.455 | 6.460 | 13,435 | -0.07(-1.07%) |
Oct 16, 2019 | 6.580 | 6.580 | 6.490 | 6.530 | 11,420 | -0.10(-1.51%) |
Oct 15, 2019 | 6.560 | 6.640 | 6.560 | 6.630 | 12,454 | +0.04(+0.61%) |
Oct 14, 2019 | 6.590 | 6.620 | 6.590 | 6.590 | 6,320 | +0.05(+0.76%) |
Oct 11, 2019 | 6.490 | 6.573 | 6.481 | 6.540 | 23,300 | -0.01(-0.15%) |
Oct 10, 2019 | 6.550 | 6.560 | 6.510 | 6.550 | 11,377 | +0.01(+0.15%) |
Oct 09, 2019 | 6.580 | 6.600 | 6.540 | 6.540 | 7,684 | -0.05(-0.76%) |
Oct 08, 2019 | 6.620 | 6.650 | 6.578 | 6.590 | 13,804 | -0.05(-0.83%) |
Oct 07, 2019 | 6.750 | 6.750 | 6.530 | 6.645 | 81,793 | -0.10(-1.41%) |
Oct 04, 2019 | 6.780 | 6.780 | 6.710 | 6.740 | 27,300 | +0.02(+0.30%) |
Oct 03, 2019 | 6.740 | 6.750 | 6.660 | 6.720 | 50,362 | -0.06(-0.88%) |
Oct 02, 2019 | 6.750 | 6.790 | 6.750 | 6.780 | 54,929 | +0.04(+0.52%) |