Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.830 | 6.880 | 6.720 | 6.730 | 36,200 | -0.10(-1.46%) |
Dec 30, 2019 | 6.610 | 6.830 | 6.580 | 6.830 | 55,630 | +0.24(+3.64%) |
Dec 27, 2019 | 6.560 | 6.650 | 6.560 | 6.590 | 28,700 | +0.03(+0.46%) |
Dec 26, 2019 | 6.630 | 6.695 | 6.550 | 6.560 | 32,984 | -0.08(-1.13%) |
Dec 24, 2019 | 6.580 | 6.680 | 6.580 | 6.635 | 25,500 | -0.04(-0.52%) |
Dec 23, 2019 | 6.750 | 6.833 | 6.590 | 6.670 | 68,211 | -0.08(-1.19%) |
Dec 20, 2019 | 6.810 | 6.874 | 6.720 | 6.750 | 41,400 | -0.02(-0.37%) |
Dec 19, 2019 | 6.660 | 6.829 | 6.660 | 6.775 | 20,770 | +0.11(+1.73%) |
Dec 18, 2019 | 6.700 | 6.710 | 6.660 | 6.660 | 43,718 | -0.01(-0.15%) |
Dec 17, 2019 | 6.650 | 6.709 | 6.460 | 6.670 | 114,591 | +0.02(+0.30%) |
Dec 16, 2019 | 6.900 | 6.920 | 6.620 | 6.650 | 34,346 | -0.25(-3.62%) |
Dec 13, 2019 | 6.940 | 6.940 | 6.700 | 6.900 | 50,600 | -0.04(-0.58%) |
Dec 12, 2019 | 7.130 | 7.130 | 6.940 | 6.940 | 26,848 | -0.08(-1.14%) |
Dec 11, 2019 | 6.610 | 7.070 | 6.610 | 7.020 | 50,511 | +0.29(+4.39%) |
Dec 10, 2019 | 6.920 | 6.938 | 6.660 | 6.725 | 47,781 | -0.18(-2.54%) |
Dec 09, 2019 | 6.520 | 6.930 | 6.520 | 6.900 | 55,726 | +0.35(+5.34%) |
Dec 06, 2019 | 6.550 | 6.870 | 6.550 | 6.550 | 77,300 | +0.06(+0.92%) |
Dec 05, 2019 | 6.560 | 6.600 | 6.450 | 6.490 | 48,153 | -0.07(-1.07%) |
Dec 04, 2019 | 6.700 | 6.812 | 6.500 | 6.560 | 32,217 | -0.14(-2.09%) |
Dec 03, 2019 | 6.794 | 6.831 | 6.663 | 6.700 | 27,956 | -0.14(-2.05%) |
Dec 02, 2019 | 6.950 | 6.969 | 6.840 | 6.840 | 30,155 | -0.05(-0.73%) |
Nov 29, 2019 | 7.090 | 7.090 | 6.820 | 6.890 | 18,700 | -0.17(-2.41%) |
Nov 27, 2019 | 7.120 | 7.200 | 7.050 | 7.060 | 51,500 | -0.13(-1.81%) |
Nov 26, 2019 | 7.050 | 7.260 | 7.050 | 7.190 | 26,596 | +0.07(+0.98%) |
Nov 25, 2019 | 7.240 | 7.240 | 7.050 | 7.120 | 26,263 | -0.07(-0.97%) |
Nov 22, 2019 | 7.170 | 7.190 | 7.060 | 7.190 | 19,100 | +0.02(+0.28%) |
Nov 21, 2019 | 7.320 | 7.320 | 7.010 | 7.170 | 29,045 | -0.08(-1.10%) |
Nov 20, 2019 | 7.360 | 7.360 | 7.250 | 7.250 | 40,588 | -0.12(-1.63%) |
Nov 19, 2019 | 7.300 | 7.400 | 7.250 | 7.370 | 41,640 | +0.04(+0.55%) |
Nov 18, 2019 | 7.270 | 7.370 | 7.250 | 7.330 | 15,035 | -0.04(-0.54%) |
Nov 15, 2019 | 7.480 | 7.480 | 7.300 | 7.370 | 20,000 | -0.10(-1.34%) |
Nov 14, 2019 | 7.360 | 7.502 | 7.360 | 7.470 | 15,819 | -0.09(-1.19%) |
Nov 13, 2019 | 7.430 | 7.580 | 7.415 | 7.560 | 38,236 | +0.08(+1.07%) |
Nov 12, 2019 | 7.490 | 7.500 | 7.370 | 7.480 | 9,868 | +0.00(+0.00%) |
Nov 11, 2019 | 7.650 | 7.740 | 7.440 | 7.480 | 15,132 | -0.26(-3.36%) |
Nov 08, 2019 | 7.460 | 7.750 | 7.398 | 7.740 | 34,500 | +0.31(+4.17%) |
Nov 07, 2019 | 7.020 | 7.460 | 7.020 | 7.430 | 41,371 | +0.20(+2.77%) |
Nov 06, 2019 | 7.220 | 7.460 | 7.060 | 7.230 | 280,787 | -0.22(-2.95%) |
Nov 05, 2019 | 7.360 | 7.460 | 7.300 | 7.450 | 27,254 | +0.07(+0.95%) |
Nov 04, 2019 | 7.660 | 7.750 | 7.380 | 7.380 | 60,463 | -0.32(-4.16%) |
Nov 01, 2019 | 7.890 | 7.890 | 7.660 | 7.700 | 66,600 | -0.09(-1.16%) |
Oct 31, 2019 | 7.840 | 7.905 | 7.760 | 7.790 | 29,798 | -0.16(-2.01%) |
Oct 30, 2019 | 7.920 | 8.030 | 7.920 | 7.950 | 9,816 | +0.02(+0.25%) |
Oct 29, 2019 | 7.940 | 7.980 | 7.930 | 7.930 | 7,688 | -0.03(-0.38%) |
Oct 28, 2019 | 8.000 | 8.090 | 7.950 | 7.960 | 24,089 | -0.02(-0.25%) |
Oct 25, 2019 | 7.980 | 8.020 | 7.930 | 7.980 | 9,900 | -0.04(-0.50%) |
Oct 24, 2019 | 7.980 | 8.020 | 7.930 | 8.020 | 5,454 | +0.09(+1.13%) |
Oct 23, 2019 | 7.960 | 8.000 | 7.930 | 7.930 | 10,816 | -0.05(-0.63%) |
Oct 22, 2019 | 7.920 | 7.980 | 7.920 | 7.980 | 17,622 | +0.03(+0.38%) |
Oct 21, 2019 | 7.980 | 7.990 | 7.950 | 7.950 | 14,846 | -0.03(-0.38%) |
Oct 18, 2019 | 8.270 | 8.270 | 7.970 | 7.980 | 57,000 | -0.21(-2.56%) |
Oct 17, 2019 | 8.300 | 8.550 | 8.120 | 8.190 | 67,409 | +0.19(+2.37%) |
Oct 16, 2019 | 8.050 | 8.050 | 7.910 | 8.000 | 8,497 | -0.04(-0.50%) |
Oct 15, 2019 | 7.840 | 8.040 | 7.750 | 8.040 | 19,630 | +0.16(+2.03%) |
Oct 14, 2019 | 7.910 | 8.060 | 7.840 | 7.880 | 12,070 | -0.15(-1.87%) |
Oct 11, 2019 | 8.190 | 8.190 | 7.960 | 8.030 | 38,400 | -0.02(-0.25%) |
Oct 10, 2019 | 8.100 | 8.200 | 8.040 | 8.050 | 19,806 | -0.02(-0.25%) |
Oct 09, 2019 | 7.970 | 8.130 | 7.970 | 8.070 | 10,199 | +0.02(+0.25%) |
Oct 08, 2019 | 8.020 | 8.070 | 7.740 | 8.050 | 18,125 | +0.05(+0.63%) |
Oct 07, 2019 | 8.000 | 8.130 | 7.960 | 8.000 | 19,782 | +0.00(+0.00%) |
Oct 04, 2019 | 7.830 | 8.000 | 7.770 | 8.000 | 20,600 | +0.22(+2.83%) |
Oct 03, 2019 | 7.700 | 7.850 | 7.700 | 7.780 | 11,547 | +0.08(+1.04%) |
Oct 02, 2019 | 7.850 | 7.850 | 7.670 | 7.700 | 41,104 | -0.13(-1.62%) |