Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.780 | 6.070 | 5.780 | 5.920 | 155,200 | +0.14(+2.42%) |
Dec 30, 2019 | 5.900 | 5.930 | 5.780 | 5.780 | 88,991 | -0.11(-1.87%) |
Dec 27, 2019 | 5.920 | 5.980 | 5.750 | 5.890 | 75,500 | -0.10(-1.67%) |
Dec 26, 2019 | 5.900 | 6.070 | 5.860 | 5.990 | 43,856 | +0.09(+1.53%) |
Dec 24, 2019 | 6.010 | 6.020 | 5.850 | 5.900 | 45,000 | -0.08(-1.34%) |
Dec 23, 2019 | 6.070 | 6.070 | 5.848 | 5.980 | 79,287 | -0.09(-1.48%) |
Dec 20, 2019 | 6.170 | 6.200 | 6.010 | 6.070 | 105,500 | -0.10(-1.70%) |
Dec 19, 2019 | 6.150 | 6.340 | 5.740 | 6.175 | 227,009 | -0.04(-0.56%) |
Dec 18, 2019 | 6.330 | 6.480 | 6.140 | 6.210 | 72,284 | -0.12(-1.90%) |
Dec 17, 2019 | 6.550 | 6.600 | 6.290 | 6.330 | 62,060 | -0.22(-3.36%) |
Dec 16, 2019 | 6.530 | 6.550 | 6.450 | 6.550 | 58,979 | +0.03(+0.46%) |
Dec 13, 2019 | 6.560 | 6.640 | 6.410 | 6.520 | 26,400 | -0.05(-0.76%) |
Dec 12, 2019 | 6.630 | 6.660 | 6.330 | 6.570 | 70,253 | -0.08(-1.20%) |
Dec 11, 2019 | 6.540 | 6.790 | 6.540 | 6.650 | 99,260 | +0.11(+1.68%) |
Dec 10, 2019 | 6.100 | 6.600 | 6.100 | 6.540 | 72,623 | +0.43(+7.04%) |
Dec 09, 2019 | 6.330 | 6.430 | 6.060 | 6.110 | 86,382 | -0.24(-3.78%) |
Dec 06, 2019 | 6.370 | 6.430 | 6.243 | 6.350 | 39,000 | -0.01(-0.16%) |
Dec 05, 2019 | 6.330 | 6.390 | 6.140 | 6.360 | 53,267 | +0.03(+0.47%) |
Dec 04, 2019 | 6.550 | 6.580 | 6.320 | 6.330 | 39,442 | -0.25(-3.80%) |
Dec 03, 2019 | 6.590 | 6.715 | 6.480 | 6.580 | 39,571 | -0.06(-0.90%) |
Dec 02, 2019 | 6.710 | 6.802 | 6.590 | 6.640 | 46,116 | -0.15(-2.21%) |
Nov 29, 2019 | 6.640 | 6.925 | 6.579 | 6.790 | 67,800 | +0.03(+0.44%) |
Nov 27, 2019 | 6.460 | 6.800 | 6.334 | 6.760 | 96,600 | +0.31(+4.81%) |
Nov 26, 2019 | 6.420 | 6.790 | 6.400 | 6.450 | 96,764 | +0.06(+0.94%) |
Nov 25, 2019 | 6.420 | 6.500 | 6.100 | 6.390 | 115,337 | +0.03(+0.55%) |
Nov 22, 2019 | 6.320 | 6.480 | 6.250 | 6.355 | 56,800 | +0.11(+1.68%) |
Nov 21, 2019 | 6.190 | 6.490 | 6.160 | 6.250 | 94,730 | +0.09(+1.46%) |
Nov 20, 2019 | 6.240 | 6.560 | 6.140 | 6.160 | 89,203 | -0.14(-2.22%) |
Nov 19, 2019 | 6.500 | 6.510 | 6.120 | 6.300 | 138,411 | -0.15(-2.33%) |
Nov 18, 2019 | 6.570 | 6.920 | 6.400 | 6.450 | 94,854 | -0.23(-3.44%) |
Nov 15, 2019 | 6.730 | 6.826 | 6.600 | 6.680 | 55,600 | +0.03(+0.45%) |
Nov 14, 2019 | 6.800 | 6.940 | 6.610 | 6.650 | 50,273 | -0.09(-1.34%) |
Nov 13, 2019 | 6.560 | 6.810 | 6.500 | 6.740 | 52,477 | +0.16(+2.43%) |
Nov 12, 2019 | 6.720 | 6.970 | 6.500 | 6.580 | 69,019 | -0.13(-1.94%) |
Nov 11, 2019 | 6.820 | 7.190 | 6.710 | 6.710 | 24,462 | -0.13(-1.90%) |
Nov 08, 2019 | 6.750 | 6.900 | 6.500 | 6.840 | 103,700 | -0.06(-0.87%) |
Nov 07, 2019 | 7.210 | 7.210 | 6.850 | 6.900 | 73,441 | -0.27(-3.77%) |
Nov 06, 2019 | 6.630 | 7.500 | 6.630 | 7.170 | 117,033 | +0.54(+8.14%) |
Nov 05, 2019 | 6.510 | 6.640 | 6.500 | 6.630 | 52,501 | +0.08(+1.22%) |
Nov 04, 2019 | 6.700 | 6.720 | 6.510 | 6.550 | 57,283 | -0.13(-1.95%) |
Nov 01, 2019 | 6.650 | 6.780 | 6.583 | 6.680 | 71,900 | +0.05(+0.75%) |
Oct 31, 2019 | 6.710 | 6.790 | 6.540 | 6.630 | 71,093 | -0.09(-1.34%) |
Oct 30, 2019 | 7.020 | 7.130 | 6.630 | 6.720 | 129,864 | -0.30(-4.27%) |
Oct 29, 2019 | 7.000 | 7.130 | 6.950 | 7.020 | 46,873 | +0.06(+0.86%) |
Oct 28, 2019 | 7.200 | 7.200 | 6.950 | 6.960 | 66,650 | -0.19(-2.66%) |
Oct 25, 2019 | 7.490 | 7.520 | 7.050 | 7.150 | 81,000 | -0.34(-4.54%) |
Oct 24, 2019 | 7.490 | 7.515 | 7.330 | 7.490 | 21,745 | +0.02(+0.27%) |
Oct 23, 2019 | 7.290 | 7.510 | 7.290 | 7.470 | 39,392 | +0.18(+2.47%) |
Oct 22, 2019 | 7.130 | 7.370 | 7.090 | 7.290 | 60,115 | +0.16(+2.24%) |
Oct 21, 2019 | 7.090 | 7.150 | 7.000 | 7.130 | 41,830 | +0.15(+2.15%) |
Oct 18, 2019 | 7.020 | 7.180 | 6.970 | 6.980 | 36,100 | -0.09(-1.27%) |
Oct 17, 2019 | 7.080 | 7.240 | 6.900 | 7.070 | 41,384 | +0.01(+0.14%) |
Oct 16, 2019 | 7.300 | 7.300 | 7.060 | 7.060 | 37,588 | -0.22(-3.02%) |
Oct 15, 2019 | 7.000 | 7.420 | 7.000 | 7.280 | 42,666 | +0.28(+4.00%) |
Oct 14, 2019 | 7.400 | 7.559 | 6.900 | 7.000 | 143,145 | -0.42(-5.66%) |
Oct 11, 2019 | 7.850 | 7.850 | 7.370 | 7.420 | 65,200 | -0.30(-3.89%) |
Oct 10, 2019 | 7.790 | 7.970 | 7.530 | 7.720 | 18,594 | -0.04(-0.52%) |
Oct 09, 2019 | 7.570 | 7.800 | 7.520 | 7.760 | 20,255 | +0.23(+3.05%) |
Oct 08, 2019 | 7.610 | 7.690 | 7.510 | 7.530 | 44,067 | -0.19(-2.46%) |
Oct 07, 2019 | 7.630 | 8.000 | 7.560 | 7.720 | 37,928 | +0.05(+0.65%) |
Oct 04, 2019 | 7.810 | 7.810 | 7.550 | 7.670 | 35,100 | -0.11(-1.41%) |
Oct 03, 2019 | 8.020 | 8.085 | 7.650 | 7.780 | 74,153 | -0.27(-3.35%) |
Oct 02, 2019 | 8.080 | 8.120 | 7.980 | 8.050 | 37,579 | -0.06(-0.74%) |