Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.200 | 7.250 | 7.003 | 7.200 | 51,300 | +0.10(+1.41%) |
Dec 30, 2019 | 7.000 | 7.250 | 6.990 | 7.100 | 52,973 | +0.08(+1.14%) |
Dec 27, 2019 | 7.170 | 7.200 | 6.830 | 7.020 | 30,900 | -0.08(-1.13%) |
Dec 26, 2019 | 7.000 | 7.230 | 6.913 | 7.100 | 44,659 | +0.10(+1.50%) |
Dec 24, 2019 | 6.990 | 7.000 | 6.910 | 6.995 | 14,100 | +0.01(+0.21%) |
Dec 23, 2019 | 6.990 | 7.050 | 6.717 | 6.980 | 83,906 | +0.08(+1.16%) |
Dec 20, 2019 | 6.510 | 6.900 | 6.310 | 6.900 | 83,600 | +0.36(+5.50%) |
Dec 19, 2019 | 6.470 | 6.785 | 6.280 | 6.540 | 84,939 | -0.01(-0.15%) |
Dec 18, 2019 | 6.450 | 6.600 | 6.397 | 6.550 | 59,510 | +0.14(+2.18%) |
Dec 17, 2019 | 6.230 | 6.440 | 6.170 | 6.410 | 58,749 | +0.19(+3.05%) |
Dec 16, 2019 | 6.363 | 6.363 | 6.200 | 6.220 | 14,279 | -0.06(-0.96%) |
Dec 13, 2019 | 6.490 | 6.600 | 6.240 | 6.280 | 44,600 | -0.21(-3.16%) |
Dec 12, 2019 | 6.450 | 6.500 | 6.400 | 6.485 | 33,614 | +0.08(+1.17%) |
Dec 11, 2019 | 6.140 | 6.590 | 6.120 | 6.410 | 174,984 | +0.38(+6.30%) |
Dec 10, 2019 | 6.100 | 6.290 | 6.000 | 6.030 | 125,761 | +0.00(+0.00%) |
Dec 09, 2019 | 5.930 | 6.180 | 5.930 | 6.030 | 22,460 | +0.06(+1.01%) |
Dec 06, 2019 | 6.000 | 6.035 | 5.970 | 5.970 | 15,500 | -0.01(-0.17%) |
Dec 05, 2019 | 5.960 | 6.040 | 5.860 | 5.980 | 66,288 | -0.02(-0.33%) |
Dec 04, 2019 | 6.110 | 6.110 | 6.000 | 6.000 | 44,203 | -0.20(-3.23%) |
Dec 03, 2019 | 6.230 | 6.230 | 6.050 | 6.200 | 50,187 | -0.13(-2.05%) |
Dec 02, 2019 | 6.350 | 6.440 | 6.250 | 6.330 | 34,477 | -0.07(-1.09%) |
Nov 29, 2019 | 6.320 | 6.464 | 6.250 | 6.400 | 22,900 | +0.08(+1.27%) |
Nov 27, 2019 | 6.300 | 6.425 | 6.230 | 6.320 | 48,200 | +0.03(+0.48%) |
Nov 26, 2019 | 6.270 | 6.400 | 6.100 | 6.290 | 89,911 | +0.02(+0.32%) |
Nov 25, 2019 | 6.230 | 6.361 | 6.131 | 6.270 | 95,369 | +0.03(+0.48%) |
Nov 22, 2019 | 6.020 | 6.240 | 5.940 | 6.240 | 87,300 | +0.19(+3.14%) |
Nov 21, 2019 | 5.950 | 6.050 | 5.870 | 6.050 | 33,809 | +0.11(+1.85%) |
Nov 20, 2019 | 5.950 | 6.120 | 5.860 | 5.940 | 120,291 | +0.07(+1.11%) |
Nov 19, 2019 | 5.690 | 5.980 | 5.670 | 5.875 | 79,412 | +0.26(+4.72%) |
Nov 18, 2019 | 5.820 | 5.868 | 5.501 | 5.610 | 46,737 | -0.25(-4.27%) |
Nov 15, 2019 | 5.500 | 6.060 | 5.500 | 5.860 | 135,200 | -0.15(-2.50%) |
Nov 14, 2019 | 5.750 | 6.220 | 5.560 | 6.010 | 65,188 | +0.26(+4.52%) |
Nov 13, 2019 | 5.590 | 5.860 | 5.580 | 5.750 | 32,275 | +0.16(+2.86%) |
Nov 12, 2019 | 5.550 | 5.670 | 5.510 | 5.590 | 21,672 | +0.00(+0.00%) |
Nov 11, 2019 | 5.750 | 5.750 | 5.440 | 5.590 | 43,613 | -0.16(-2.78%) |
Nov 08, 2019 | 5.640 | 5.820 | 5.640 | 5.750 | 33,800 | +0.02(+0.35%) |
Nov 07, 2019 | 6.020 | 6.040 | 5.670 | 5.730 | 57,661 | -0.26(-4.34%) |
Nov 06, 2019 | 6.090 | 6.177 | 5.950 | 5.990 | 57,654 | -0.11(-1.80%) |
Nov 05, 2019 | 6.000 | 6.100 | 5.950 | 6.100 | 36,145 | +0.10(+1.67%) |
Nov 04, 2019 | 5.910 | 6.070 | 5.900 | 6.000 | 40,017 | +0.10(+1.69%) |
Nov 01, 2019 | 5.940 | 6.000 | 5.900 | 5.900 | 61,600 | -0.05(-0.84%) |
Oct 31, 2019 | 5.930 | 6.100 | 5.910 | 5.950 | 72,074 | +0.00(+0.00%) |
Oct 30, 2019 | 6.000 | 6.040 | 5.720 | 5.950 | 45,258 | -0.03(-0.50%) |
Oct 29, 2019 | 5.880 | 6.020 | 5.870 | 5.980 | 55,334 | +0.13(+2.22%) |
Oct 28, 2019 | 5.920 | 6.010 | 5.710 | 5.850 | 105,476 | -0.05(-0.85%) |
Oct 25, 2019 | 5.960 | 6.210 | 5.800 | 5.900 | 169,400 | +0.04(+0.68%) |
Oct 24, 2019 | 6.190 | 6.300 | 5.740 | 5.860 | 221,075 | -0.35(-5.64%) |
Oct 23, 2019 | 6.390 | 6.600 | 6.123 | 6.210 | 484,370 | -0.22(-3.42%) |
Oct 22, 2019 | 6.800 | 6.920 | 6.170 | 6.430 | 2,216,277 | +0.60(+10.29%) |
Oct 21, 2019 | 6.250 | 6.420 | 5.610 | 5.830 | 186,441 | -0.23(-3.80%) |
Oct 18, 2019 | 6.110 | 6.160 | 5.940 | 6.060 | 135,400 | -0.07(-1.14%) |
Oct 17, 2019 | 6.160 | 6.220 | 5.950 | 6.130 | 124,949 | +0.01(+0.16%) |
Oct 16, 2019 | 6.350 | 6.550 | 5.850 | 6.120 | 83,328 | -0.21(-3.37%) |
Oct 15, 2019 | 6.390 | 6.580 | 6.300 | 6.334 | 90,585 | +0.01(+0.22%) |
Oct 14, 2019 | 6.150 | 6.360 | 6.110 | 6.320 | 32,837 | +0.12(+1.94%) |
Oct 11, 2019 | 5.920 | 6.210 | 5.920 | 6.200 | 45,400 | +0.28(+4.73%) |
Oct 10, 2019 | 5.780 | 6.000 | 5.770 | 5.920 | 53,687 | +0.13(+2.25%) |
Oct 09, 2019 | 5.910 | 6.080 | 5.660 | 5.790 | 76,296 | -0.15(-2.53%) |
Oct 08, 2019 | 6.400 | 6.440 | 5.700 | 5.940 | 105,195 | -0.47(-7.33%) |
Oct 07, 2019 | 6.340 | 6.570 | 6.310 | 6.410 | 27,355 | +0.11(+1.75%) |
Oct 04, 2019 | 6.030 | 6.500 | 5.903 | 6.300 | 99,200 | +0.27(+4.48%) |
Oct 03, 2019 | 5.930 | 6.090 | 5.810 | 6.030 | 47,083 | +0.13(+2.20%) |
Oct 02, 2019 | 5.810 | 5.954 | 5.650 | 5.900 | 59,852 | +0.02(+0.34%) |