Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.965 | 7.050 | 6.965 | 7.025 | 13,400 | +0.03(+0.36%) |
Dec 30, 2019 | 7.015 | 7.095 | 6.905 | 7.000 | 40,792 | -0.06(-0.85%) |
Dec 27, 2019 | 7.140 | 7.140 | 7.045 | 7.060 | 23,600 | -0.16(-2.22%) |
Dec 26, 2019 | 7.165 | 7.220 | 7.041 | 7.220 | 9,354 | +0.11(+1.55%) |
Dec 24, 2019 | 7.272 | 7.272 | 7.110 | 7.110 | 2,600 | -0.04(-0.63%) |
Dec 23, 2019 | 7.085 | 7.162 | 6.995 | 7.155 | 7,004 | +0.03(+0.35%) |
Dec 20, 2019 | 7.200 | 7.245 | 7.130 | 7.130 | 26,400 | -0.09(-1.31%) |
Dec 19, 2019 | 7.270 | 7.270 | 7.170 | 7.225 | 11,278 | +0.00(+0.07%) |
Dec 18, 2019 | 7.250 | 7.360 | 7.180 | 7.220 | 13,144 | -0.01(-0.14%) |
Dec 17, 2019 | 7.325 | 7.330 | 7.230 | 7.230 | 14,784 | -0.08(-1.15%) |
Dec 16, 2019 | 7.319 | 7.442 | 7.260 | 7.314 | 22,758 | +0.13(+1.86%) |
Dec 13, 2019 | 7.300 | 7.487 | 7.135 | 7.180 | 35,000 | -0.05(-0.69%) |
Dec 12, 2019 | 7.325 | 7.633 | 7.230 | 7.230 | 75,566 | -0.08(-1.16%) |
Dec 11, 2019 | 7.275 | 7.315 | 7.250 | 7.315 | 9,288 | +0.03(+0.38%) |
Dec 10, 2019 | 7.075 | 7.287 | 7.075 | 7.287 | 9,468 | +0.24(+3.37%) |
Dec 09, 2019 | 7.275 | 7.362 | 7.050 | 7.050 | 61,376 | -0.15(-2.08%) |
Dec 06, 2019 | 7.270 | 7.375 | 7.180 | 7.200 | 18,000 | -0.12(-1.71%) |
Dec 05, 2019 | 7.260 | 7.420 | 7.200 | 7.325 | 36,080 | +0.16(+2.16%) |
Dec 04, 2019 | 7.010 | 7.322 | 6.958 | 7.170 | 127,192 | +0.28(+3.99%) |
Dec 03, 2019 | 6.965 | 7.015 | 6.895 | 6.895 | 28,964 | -0.08(-1.11%) |
Dec 02, 2019 | 6.935 | 7.020 | 6.910 | 6.973 | 23,764 | +0.01(+0.14%) |
Nov 29, 2019 | 6.940 | 6.963 | 6.925 | 6.963 | 3,800 | +0.00(+0.00%) |
Nov 27, 2019 | 6.970 | 6.990 | 6.907 | 6.963 | 20,800 | -0.03(-0.46%) |
Nov 26, 2019 | 6.950 | 7.010 | 6.945 | 6.995 | 16,128 | +0.01(+0.14%) |
Nov 25, 2019 | 7.000 | 7.030 | 6.970 | 6.985 | 31,514 | -0.00(-0.02%) |
Nov 22, 2019 | 7.015 | 7.051 | 6.955 | 6.986 | 71,600 | +0.01(+0.16%) |
Nov 21, 2019 | 6.967 | 7.075 | 6.967 | 6.975 | 24,544 | +0.00(+0.00%) |
Nov 20, 2019 | 6.935 | 7.075 | 6.935 | 6.975 | 20,838 | -0.08(-1.06%) |
Nov 19, 2019 | 7.050 | 7.098 | 6.975 | 7.050 | 15,284 | +0.05(+0.71%) |
Nov 18, 2019 | 7.095 | 7.100 | 6.981 | 7.000 | 21,272 | -0.05(-0.71%) |
Nov 15, 2019 | 7.150 | 7.150 | 6.980 | 7.050 | 106,200 | -0.13(-1.85%) |
Nov 14, 2019 | 7.060 | 7.183 | 7.060 | 7.183 | 18,026 | +0.11(+1.60%) |
Nov 13, 2019 | 7.060 | 7.115 | 6.956 | 7.070 | 14,928 | -0.01(-0.21%) |
Nov 12, 2019 | 7.250 | 7.340 | 7.055 | 7.085 | 84,408 | -0.21(-2.95%) |
Nov 11, 2019 | 7.020 | 7.373 | 6.990 | 7.300 | 126,422 | +0.34(+4.96%) |
Nov 08, 2019 | 7.025 | 7.090 | 6.875 | 6.955 | 108,600 | +0.25(+3.65%) |
Nov 07, 2019 | 6.875 | 7.090 | 6.580 | 6.710 | 120,300 | -0.21(-2.99%) |
Nov 06, 2019 | 7.000 | 7.000 | 6.860 | 6.917 | 9,786 | +0.03(+0.46%) |
Nov 05, 2019 | 7.000 | 7.000 | 6.885 | 6.885 | 38,092 | -0.08(-1.15%) |
Nov 04, 2019 | 6.865 | 6.975 | 6.865 | 6.965 | 23,502 | +0.08(+1.22%) |
Nov 01, 2019 | 6.853 | 6.940 | 6.835 | 6.881 | 4,000 | +0.06(+0.90%) |
Oct 31, 2019 | 6.810 | 6.975 | 6.805 | 6.820 | 19,910 | -0.08(-1.12%) |
Oct 30, 2019 | 6.793 | 6.897 | 6.793 | 6.897 | 758 | +0.09(+1.36%) |
Oct 29, 2019 | 6.810 | 6.875 | 6.770 | 6.805 | 16,780 | -0.08(-1.16%) |
Oct 28, 2019 | 6.970 | 6.970 | 6.805 | 6.885 | 25,368 | -0.09(-1.36%) |
Oct 25, 2019 | 6.995 | 7.040 | 6.900 | 6.980 | 39,800 | -0.02(-0.29%) |
Oct 24, 2019 | 7.015 | 7.015 | 6.945 | 7.000 | 7,094 | -0.16(-2.17%) |
Oct 23, 2019 | 7.142 | 7.182 | 7.100 | 7.155 | 3,968 | +0.16(+2.21%) |
Oct 22, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 584 | +0.07(+0.97%) |
Oct 21, 2019 | 7.202 | 7.245 | 6.933 | 6.933 | 24,140 | -0.19(-2.63%) |
Oct 18, 2019 | 6.980 | 7.180 | 6.980 | 7.120 | 11,800 | +0.19(+2.81%) |
Oct 17, 2019 | 6.925 | 6.952 | 6.925 | 6.925 | 5,100 | +0.07(+1.04%) |
Oct 16, 2019 | 6.875 | 6.875 | 6.825 | 6.854 | 1,750 | +0.03(+0.42%) |
Oct 15, 2019 | 6.995 | 6.995 | 6.822 | 6.825 | 12,120 | -0.15(-2.15%) |
Oct 14, 2019 | 6.975 | 7.010 | 6.940 | 6.975 | 6,314 | +0.00(+0.00%) |
Oct 11, 2019 | 7.085 | 7.094 | 6.975 | 6.975 | 6,400 | -0.22(-2.99%) |
Oct 10, 2019 | 6.975 | 7.190 | 6.975 | 7.190 | 1,024 | +0.27(+3.83%) |
Oct 09, 2019 | 6.875 | 6.930 | 6.875 | 6.925 | 2,346 | -0.05(-0.72%) |
Oct 08, 2019 | 6.995 | 7.110 | 6.890 | 6.975 | 14,548 | -0.11(-1.48%) |
Oct 07, 2019 | 6.850 | 7.080 | 6.810 | 7.080 | 19,026 | +0.25(+3.66%) |
Oct 04, 2019 | 6.865 | 6.865 | 6.800 | 6.830 | 10,400 | +0.00(+0.07%) |
Oct 03, 2019 | 6.775 | 6.825 | 6.760 | 6.825 | 6,270 | +0.02(+0.22%) |
Oct 02, 2019 | 6.855 | 6.860 | 6.810 | 6.810 | 6,994 | -0.05(-0.73%) |