Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.546 | 6.725 | 6.513 | 6.710 | 2,566 | +0.05(+0.82%) |
Dec 30, 2019 | 6.858 | 6.858 | 6.538 | 6.655 | 7,564 | -0.13(-1.89%) |
Dec 27, 2019 | 6.808 | 6.865 | 6.671 | 6.783 | 6,031 | +0.16(+2.40%) |
Dec 26, 2019 | 6.889 | 6.889 | 6.624 | 6.624 | 714 | -0.23(-3.32%) |
Dec 24, 2019 | 6.874 | 6.874 | 6.826 | 6.851 | 2,181 | +0.06(+0.94%) |
Dec 23, 2019 | 6.265 | 6.788 | 6.265 | 6.788 | 19,949 | +0.28(+4.31%) |
Dec 20, 2019 | 6.694 | 6.879 | 6.507 | 6.507 | 23,226 | -0.22(-3.24%) |
Dec 19, 2019 | 6.562 | 6.826 | 6.544 | 6.725 | 42,068 | +0.29(+4.48%) |
Dec 18, 2019 | 6.647 | 6.647 | 6.437 | 6.437 | 14,845 | -0.12(-1.78%) |
Dec 17, 2019 | 6.304 | 6.608 | 6.063 | 6.554 | 22,876 | +0.40(+6.46%) |
Dec 16, 2019 | 6.546 | 6.826 | 6.156 | 6.156 | 11,504 | -0.21(-3.25%) |
Dec 13, 2019 | 6.672 | 6.811 | 6.195 | 6.363 | 43,630 | -0.11(-1.74%) |
Dec 12, 2019 | 6.375 | 6.546 | 6.226 | 6.476 | 11,223 | +0.20(+3.23%) |
Dec 11, 2019 | 6.125 | 6.453 | 6.125 | 6.273 | 19,045 | +0.12(+1.93%) |
Dec 10, 2019 | 6.445 | 6.445 | 6.110 | 6.155 | 22,189 | -0.10(-1.65%) |
Dec 09, 2019 | 6.242 | 6.258 | 5.934 | 6.258 | 16,952 | +0.04(+0.63%) |
Dec 06, 2019 | 6.183 | 6.237 | 5.891 | 6.219 | 14,372 | +0.12(+2.05%) |
Dec 05, 2019 | 6.094 | 6.328 | 6.055 | 6.094 | 16,116 | +0.17(+2.89%) |
Dec 04, 2019 | 5.665 | 5.981 | 5.665 | 5.923 | 42,870 | +0.35(+6.29%) |
Dec 03, 2019 | 5.623 | 5.677 | 5.572 | 5.572 | 5,671 | -0.13(-2.36%) |
Dec 02, 2019 | 5.603 | 5.798 | 5.580 | 5.707 | 12,306 | +0.11(+1.99%) |
Nov 29, 2019 | 5.611 | 5.767 | 5.587 | 5.595 | 17,580 | -0.04(-0.79%) |
Nov 27, 2019 | 5.876 | 5.876 | 5.533 | 5.640 | 30,797 | -0.25(-4.27%) |
Nov 26, 2019 | 5.860 | 5.891 | 5.587 | 5.891 | 34,340 | -0.15(-2.45%) |
Nov 25, 2019 | 5.907 | 6.039 | 5.782 | 6.039 | 5,869 | +0.26(+4.59%) |
Nov 22, 2019 | 5.923 | 6.086 | 5.774 | 5.774 | 13,217 | +0.01(+0.14%) |
Nov 21, 2019 | 6.097 | 6.191 | 5.767 | 5.767 | 13,118 | -0.47(-7.50%) |
Nov 20, 2019 | 6.258 | 6.523 | 6.102 | 6.234 | 22,627 | -0.24(-3.73%) |
Nov 19, 2019 | 6.507 | 6.507 | 6.312 | 6.476 | 3,974 | -0.06(-0.92%) |
Nov 18, 2019 | 7.014 | 7.076 | 6.536 | 6.536 | 19,997 | +0.01(+0.14%) |
Nov 15, 2019 | 6.047 | 6.943 | 6.047 | 6.526 | 37,470 | +0.77(+13.30%) |
Nov 14, 2019 | 5.611 | 5.895 | 5.611 | 5.761 | 6,539 | +0.19(+3.39%) |
Nov 13, 2019 | 5.689 | 5.899 | 5.541 | 5.572 | 10,709 | +0.00(+0.00%) |
Nov 12, 2019 | 6.491 | 6.491 | 5.471 | 5.572 | 16,195 | -1.02(-15.43%) |
Nov 11, 2019 | 6.880 | 6.912 | 6.460 | 6.589 | 46,741 | -0.46(-6.57%) |
Nov 08, 2019 | 6.860 | 7.074 | 6.741 | 7.052 | 12,062 | -0.05(-0.77%) |
Nov 07, 2019 | 6.710 | 7.115 | 6.671 | 7.107 | 26,057 | +0.76(+12.02%) |
Nov 06, 2019 | 6.480 | 6.772 | 6.345 | 6.345 | 13,626 | -0.12(-1.91%) |
Nov 05, 2019 | 6.639 | 6.675 | 6.468 | 6.468 | 35,416 | +0.02(+0.36%) |
Nov 04, 2019 | 7.177 | 7.177 | 6.445 | 6.445 | 8,302 | -0.57(-8.11%) |
Nov 01, 2019 | 7.076 | 7.325 | 7.014 | 7.014 | 2,181 | -0.06(-0.88%) |
Oct 31, 2019 | 7.193 | 7.193 | 7.076 | 7.076 | 1,066 | -0.41(-5.42%) |
Oct 30, 2019 | 7.403 | 7.481 | 7.091 | 7.481 | 8,684 | -0.05(-0.67%) |
Oct 29, 2019 | 7.887 | 7.964 | 7.532 | 7.532 | 12,661 | -0.41(-5.18%) |
Oct 28, 2019 | 7.910 | 7.944 | 7.910 | 7.944 | 1,474 | +0.11(+1.42%) |
Oct 25, 2019 | 7.881 | 7.895 | 7.668 | 7.832 | 8,854 | -0.04(-0.49%) |
Oct 24, 2019 | 7.668 | 7.988 | 7.637 | 7.871 | 49,155 | +0.41(+5.54%) |
Oct 23, 2019 | 7.917 | 8.050 | 7.395 | 7.458 | 47,019 | -0.69(-8.51%) |
Oct 22, 2019 | 8.190 | 8.269 | 7.551 | 8.151 | 42,127 | -0.08(-0.95%) |
Oct 21, 2019 | 8.395 | 8.395 | 7.840 | 8.229 | 23,502 | -0.46(-5.29%) |
Oct 18, 2019 | 8.841 | 8.841 | 8.689 | 8.689 | 898 | -0.13(-1.47%) |
Oct 17, 2019 | 8.924 | 8.924 | 8.818 | 8.818 | 364 | +0.04(+0.50%) |
Oct 16, 2019 | 8.401 | 8.775 | 8.401 | 8.775 | 3,786 | +0.09(+0.99%) |
Oct 15, 2019 | 8.611 | 8.689 | 8.611 | 8.689 | 1,066 | -0.08(-0.93%) |
Oct 14, 2019 | 8.650 | 8.827 | 8.650 | 8.771 | 3,874 | -0.00(-0.04%) |
Oct 11, 2019 | 8.771 | 8.977 | 8.771 | 8.775 | 769 | +0.01(+0.17%) |
Oct 10, 2019 | 8.616 | 8.760 | 8.603 | 8.760 | 10,534 | +0.04(+0.46%) |
Oct 09, 2019 | 8.720 | 8.720 | 232 | +0.00(+0.00%) | ||
Oct 08, 2019 | 8.751 | 8.751 | 8.631 | 8.720 | 9,434 | -0.09(-0.97%) |
Oct 07, 2019 | 8.782 | 8.806 | 8.486 | 8.806 | 1,868 | -0.02(-0.26%) |
Oct 04, 2019 | 8.915 | 8.915 | 8.829 | 8.829 | 513 | +0.07(+0.78%) |
Oct 03, 2019 | 8.761 | 8.761 | 8.761 | 8.761 | 560 | +0.07(+0.83%) |
Oct 02, 2019 | 8.673 | 8.821 | 8.673 | 8.689 | 2,249 | -0.01(-0.13%) |