Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.142 | 7.225 | 7.114 | 7.216 | 2,409,072 | +0.06(+0.78%) |
Dec 30, 2019 | 7.179 | 7.216 | 7.132 | 7.160 | 3,063,516 | +0.03(+0.39%) |
Dec 27, 2019 | 7.188 | 7.207 | 7.132 | 7.132 | 2,722,497 | +0.03(+0.39%) |
Dec 26, 2019 | 7.058 | 7.123 | 7.058 | 7.105 | 2,418,272 | +0.04(+0.52%) |
Dec 24, 2019 | 7.086 | 7.109 | 7.058 | 7.067 | 1,014,453 | -0.05(-0.65%) |
Dec 23, 2019 | 7.142 | 7.160 | 7.095 | 7.114 | 3,525,788 | -0.09(-1.29%) |
Dec 20, 2019 | 7.225 | 7.272 | 7.197 | 7.207 | 3,234,522 | -0.11(-1.52%) |
Dec 19, 2019 | 7.253 | 7.346 | 7.244 | 7.318 | 3,164,552 | +0.13(+1.81%) |
Dec 18, 2019 | 7.234 | 7.262 | 7.188 | 7.188 | 2,945,901 | -0.06(-0.77%) |
Dec 17, 2019 | 7.170 | 7.253 | 7.160 | 7.244 | 4,817,083 | +0.11(+1.56%) |
Dec 16, 2019 | 7.132 | 7.216 | 7.114 | 7.132 | 4,783,509 | +0.19(+2.81%) |
Dec 13, 2019 | 7.021 | 7.151 | 6.919 | 6.938 | 6,105,268 | -0.08(-1.19%) |
Dec 12, 2019 | 6.891 | 7.049 | 6.873 | 7.021 | 13,517,894 | +0.29(+4.27%) |
Dec 11, 2019 | 6.752 | 6.780 | 6.734 | 6.734 | 2,932,303 | +0.06(+0.97%) |
Dec 10, 2019 | 6.669 | 6.697 | 6.632 | 6.669 | 4,189,882 | -0.02(-0.28%) |
Dec 09, 2019 | 6.724 | 6.780 | 6.687 | 6.687 | 4,058,221 | -0.01(-0.14%) |
Dec 06, 2019 | 6.715 | 6.734 | 6.659 | 6.697 | 2,282,925 | +0.04(+0.56%) |
Dec 05, 2019 | 6.678 | 6.706 | 6.622 | 6.659 | 3,159,692 | +0.01(+0.14%) |
Dec 04, 2019 | 6.548 | 6.697 | 6.539 | 6.650 | 4,312,947 | +0.10(+1.56%) |
Dec 03, 2019 | 6.557 | 6.567 | 6.502 | 6.548 | 5,264,951 | -0.12(-1.81%) |
Dec 02, 2019 | 6.706 | 6.724 | 6.641 | 6.669 | 4,198,908 | -0.02(-0.28%) |
Nov 29, 2019 | 6.734 | 6.734 | 6.678 | 6.687 | 3,026,757 | -0.14(-2.04%) |
Nov 27, 2019 | 6.817 | 6.836 | 6.799 | 6.826 | 3,091,232 | +0.06(+0.96%) |
Nov 26, 2019 | 6.780 | 6.789 | 6.743 | 6.761 | 3,427,384 | -0.08(-1.22%) |
Nov 25, 2019 | 6.826 | 6.854 | 6.789 | 6.845 | 3,870,114 | +0.02(+0.27%) |
Nov 22, 2019 | 6.836 | 6.891 | 6.808 | 6.826 | 3,404,873 | -0.02(-0.27%) |
Nov 21, 2019 | 6.836 | 6.873 | 6.789 | 6.845 | 4,328,688 | +0.07(+1.10%) |
Nov 20, 2019 | 6.743 | 6.789 | 6.697 | 6.771 | 5,708,977 | -0.05(-0.68%) |
Nov 19, 2019 | 6.826 | 6.854 | 6.743 | 6.817 | 4,942,799 | +0.00(+0.00%) |
Nov 18, 2019 | 6.734 | 6.817 | 6.706 | 6.817 | 2,175,740 | +0.04(+0.55%) |
Nov 15, 2019 | 6.771 | 6.799 | 6.724 | 6.780 | 3,825,469 | +0.09(+1.39%) |
Nov 14, 2019 | 6.761 | 6.780 | 6.641 | 6.687 | 4,608,037 | -0.06(-0.96%) |
Nov 13, 2019 | 6.826 | 6.854 | 6.734 | 6.752 | 6,253,564 | -0.32(-4.59%) |
Nov 12, 2019 | 7.067 | 7.123 | 7.040 | 7.077 | 3,462,869 | +0.02(+0.26%) |
Nov 11, 2019 | 6.984 | 7.077 | 6.965 | 7.058 | 3,191,099 | -0.02(-0.26%) |
Nov 08, 2019 | 7.095 | 7.131 | 7.058 | 7.077 | 6,193,354 | -0.12(-1.68%) |
Nov 07, 2019 | 7.234 | 7.272 | 7.188 | 7.197 | 5,728,567 | +0.10(+1.44%) |
Nov 06, 2019 | 7.123 | 7.160 | 7.049 | 7.095 | 4,818,299 | +0.04(+0.53%) |
Nov 05, 2019 | 7.142 | 7.160 | 7.058 | 7.058 | 6,127,480 | -0.05(-0.65%) |
Nov 04, 2019 | 7.077 | 7.123 | 7.030 | 7.105 | 5,626,067 | +0.25(+3.65%) |
Nov 01, 2019 | 6.799 | 6.873 | 6.799 | 6.854 | 4,211,455 | +0.13(+1.93%) |
Oct 31, 2019 | 6.799 | 6.808 | 6.669 | 6.724 | 5,654,947 | -0.10(-1.49%) |
Oct 30, 2019 | 6.956 | 6.965 | 6.780 | 6.826 | 20,723,154 | -0.58(-7.77%) |
Oct 29, 2019 | 7.466 | 7.471 | 7.392 | 7.401 | 4,312,205 | -0.06(-0.87%) |
Oct 28, 2019 | 7.439 | 7.466 | 7.415 | 7.466 | 5,963,897 | +0.07(+1.00%) |
Oct 25, 2019 | 7.318 | 7.392 | 7.309 | 7.392 | 3,218,457 | +0.06(+0.89%) |
Oct 24, 2019 | 7.429 | 7.466 | 7.225 | 7.327 | 6,204,631 | -0.08(-1.13%) |
Oct 23, 2019 | 7.383 | 7.420 | 7.336 | 7.411 | 3,825,086 | +0.07(+1.01%) |
Oct 22, 2019 | 7.457 | 7.466 | 7.318 | 7.336 | 11,037,604 | -0.16(-2.10%) |
Oct 21, 2019 | 7.559 | 7.568 | 7.476 | 7.494 | 6,161,111 | +0.15(+2.02%) |
Oct 18, 2019 | 7.364 | 7.383 | 7.281 | 7.346 | 5,428,498 | +0.02(+0.25%) |
Oct 17, 2019 | 7.383 | 7.439 | 7.327 | 7.327 | 5,897,624 | +0.06(+0.77%) |
Oct 16, 2019 | 7.327 | 7.374 | 7.272 | 7.272 | 5,589,146 | +0.06(+0.77%) |
Oct 15, 2019 | 7.049 | 7.253 | 7.021 | 7.216 | 6,222,028 | +0.21(+3.05%) |
Oct 14, 2019 | 6.993 | 7.030 | 6.965 | 7.003 | 3,663,280 | +0.08(+1.21%) |
Oct 11, 2019 | 6.873 | 7.003 | 6.873 | 6.919 | 7,088,562 | +0.31(+4.63%) |
Oct 10, 2019 | 6.548 | 6.650 | 6.530 | 6.613 | 6,070,887 | +0.18(+2.74%) |
Oct 09, 2019 | 6.428 | 6.465 | 6.381 | 6.437 | 4,659,836 | +0.02(+0.29%) |
Oct 08, 2019 | 6.437 | 6.479 | 6.372 | 6.418 | 7,455,267 | -0.16(-2.40%) |
Oct 07, 2019 | 6.530 | 6.627 | 6.502 | 6.576 | 4,371,743 | -0.09(-1.39%) |
Oct 04, 2019 | 6.604 | 6.678 | 6.530 | 6.669 | 3,538,782 | +0.04(+0.56%) |
Oct 03, 2019 | 6.622 | 6.678 | 6.511 | 6.632 | 5,952,813 | -0.04(-0.56%) |
Oct 02, 2019 | 6.724 | 6.799 | 6.632 | 6.669 | 5,906,826 | -0.06(-0.83%) |