Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.515 | 7.543 | 7.478 | 7.533 | 15,559 | +0.05(+0.62%) |
Dec 30, 2019 | 7.644 | 7.644 | 7.368 | 7.487 | 50,650 | +0.05(+0.62%) |
Dec 27, 2019 | 7.496 | 7.496 | 7.404 | 7.441 | 20,745 | -0.09(-1.23%) |
Dec 26, 2019 | 7.524 | 7.561 | 7.473 | 7.533 | 53,266 | +0.05(+0.62%) |
Dec 24, 2019 | 7.487 | 7.535 | 7.466 | 7.487 | 6,050 | +0.01(+0.12%) |
Dec 23, 2019 | 7.469 | 7.596 | 7.413 | 7.478 | 37,035 | +0.09(+1.25%) |
Dec 20, 2019 | 7.654 | 7.654 | 7.279 | 7.385 | 96,598 | -0.18(-2.33%) |
Dec 19, 2019 | 7.559 | 7.607 | 7.503 | 7.561 | 31,221 | -0.05(-0.61%) |
Dec 18, 2019 | 7.654 | 7.672 | 7.510 | 7.607 | 35,352 | +0.00(+0.00%) |
Dec 17, 2019 | 7.450 | 7.644 | 7.413 | 7.607 | 181,069 | +0.19(+2.49%) |
Dec 16, 2019 | 7.496 | 7.561 | 7.358 | 7.422 | 80,075 | -0.07(-0.99%) |
Dec 13, 2019 | 7.469 | 7.570 | 7.398 | 7.496 | 27,985 | -0.06(-0.74%) |
Dec 12, 2019 | 7.617 | 7.681 | 7.496 | 7.552 | 39,864 | -0.10(-1.33%) |
Dec 11, 2019 | 7.589 | 7.663 | 7.496 | 7.654 | 38,801 | +0.06(+0.85%) |
Dec 10, 2019 | 7.274 | 7.598 | 7.200 | 7.589 | 107,050 | +0.32(+4.46%) |
Dec 09, 2019 | 7.182 | 7.274 | 7.143 | 7.265 | 41,774 | +0.04(+0.51%) |
Dec 06, 2019 | 7.163 | 7.256 | 7.052 | 7.228 | 30,578 | +0.13(+1.83%) |
Dec 05, 2019 | 7.034 | 7.163 | 7.034 | 7.098 | 33,697 | +0.07(+1.05%) |
Dec 04, 2019 | 6.987 | 7.098 | 6.969 | 7.024 | 22,470 | +0.12(+1.74%) |
Dec 03, 2019 | 7.061 | 7.108 | 6.904 | 6.904 | 14,231 | -0.10(-1.45%) |
Dec 02, 2019 | 7.172 | 7.191 | 6.886 | 7.006 | 56,685 | -0.20(-2.82%) |
Nov 29, 2019 | 7.237 | 7.311 | 7.153 | 7.210 | 4,754 | -0.09(-1.27%) |
Nov 27, 2019 | 7.385 | 7.404 | 7.274 | 7.302 | 35,657 | -0.16(-2.11%) |
Nov 26, 2019 | 6.969 | 7.515 | 6.812 | 7.459 | 139,825 | +0.44(+6.33%) |
Nov 25, 2019 | 6.969 | 7.034 | 6.830 | 7.015 | 16,136 | +0.09(+1.34%) |
Nov 22, 2019 | 7.191 | 7.191 | 6.876 | 6.923 | 21,286 | -0.21(-2.98%) |
Nov 21, 2019 | 7.256 | 7.302 | 7.081 | 7.135 | 22,487 | -0.16(-2.16%) |
Nov 20, 2019 | 7.284 | 7.330 | 6.525 | 7.293 | 56,682 | -0.01(-0.13%) |
Nov 19, 2019 | 7.154 | 7.330 | 7.094 | 7.302 | 45,616 | +0.15(+2.07%) |
Nov 18, 2019 | 7.006 | 7.182 | 6.904 | 7.154 | 48,228 | +0.10(+1.44%) |
Nov 15, 2019 | 7.404 | 7.404 | 7.052 | 7.052 | 30,254 | -0.31(-4.27%) |
Nov 14, 2019 | 7.309 | 7.413 | 7.309 | 7.367 | 122,503 | +0.09(+1.27%) |
Nov 13, 2019 | 7.284 | 7.321 | 7.201 | 7.275 | 83,308 | -0.03(-0.38%) |
Nov 12, 2019 | 7.229 | 7.348 | 7.173 | 7.302 | 99,535 | +0.08(+1.15%) |
Nov 11, 2019 | 7.091 | 7.229 | 7.061 | 7.220 | 95,734 | +0.15(+2.08%) |
Nov 08, 2019 | 6.833 | 7.100 | 6.799 | 7.072 | 297,983 | +0.25(+3.64%) |
Nov 07, 2019 | 6.713 | 6.870 | 6.641 | 6.824 | 74,396 | +0.11(+1.65%) |
Nov 06, 2019 | 6.667 | 6.805 | 6.667 | 6.713 | 19,892 | -0.03(-0.41%) |
Nov 05, 2019 | 6.722 | 6.759 | 6.667 | 6.741 | 20,417 | +0.06(+0.83%) |
Nov 04, 2019 | 6.833 | 6.833 | 6.685 | 6.685 | 12,895 | -0.14(-2.02%) |
Nov 01, 2019 | 6.768 | 6.824 | 6.750 | 6.824 | 21,936 | +0.06(+0.82%) |
Oct 31, 2019 | 6.621 | 6.768 | 6.621 | 6.768 | 24,489 | +0.05(+0.68%) |
Oct 30, 2019 | 6.676 | 6.731 | 6.593 | 6.722 | 19,374 | +0.02(+0.27%) |
Oct 29, 2019 | 6.676 | 6.750 | 6.603 | 6.704 | 17,443 | -0.04(-0.55%) |
Oct 28, 2019 | 6.667 | 6.768 | 6.593 | 6.741 | 23,493 | +0.01(+0.14%) |
Oct 25, 2019 | 6.796 | 6.870 | 6.729 | 6.731 | 9,990 | -0.12(-1.75%) |
Oct 24, 2019 | 6.722 | 6.906 | 6.695 | 6.851 | 187,976 | +0.06(+0.81%) |
Oct 23, 2019 | 6.842 | 6.851 | 6.731 | 6.796 | 11,183 | -0.01(-0.14%) |
Oct 22, 2019 | 6.814 | 6.860 | 6.742 | 6.805 | 7,755 | -0.05(-0.67%) |
Oct 21, 2019 | 6.741 | 6.851 | 6.728 | 6.851 | 37,405 | +0.13(+1.92%) |
Oct 18, 2019 | 6.695 | 6.787 | 6.603 | 6.722 | 14,986 | -0.02(-0.27%) |
Oct 17, 2019 | 6.667 | 6.787 | 6.584 | 6.741 | 25,172 | +0.05(+0.69%) |
Oct 16, 2019 | 6.722 | 6.722 | 6.630 | 6.695 | 16,316 | -0.08(-1.22%) |
Oct 15, 2019 | 6.630 | 6.777 | 6.589 | 6.777 | 15,352 | +0.15(+2.22%) |
Oct 14, 2019 | 6.649 | 6.658 | 6.510 | 6.630 | 9,508 | -0.01(-0.14%) |
Oct 11, 2019 | 6.851 | 6.851 | 6.639 | 6.639 | 27,148 | -0.12(-1.77%) |
Oct 10, 2019 | 6.851 | 6.885 | 6.621 | 6.759 | 27,205 | -0.04(-0.54%) |
Oct 09, 2019 | 6.639 | 6.851 | 6.496 | 6.796 | 28,244 | +0.24(+3.65%) |
Oct 08, 2019 | 6.630 | 6.690 | 6.529 | 6.556 | 7,836 | -0.15(-2.20%) |
Oct 07, 2019 | 6.639 | 6.768 | 6.584 | 6.704 | 24,969 | +0.07(+1.11%) |
Oct 04, 2019 | 6.547 | 6.685 | 6.455 | 6.630 | 17,918 | +0.02(+0.28%) |
Oct 03, 2019 | 6.603 | 6.649 | 6.566 | 6.612 | 10,202 | -0.04(-0.55%) |
Oct 02, 2019 | 6.612 | 6.658 | 6.575 | 6.649 | 21,644 | +0.05(+0.70%) |