Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.300 | 6.300 | 5.772 | 6.239 | 18,016 | +0.24(+4.00%) |
Dec 30, 2019 | 6.120 | 6.120 | 5.880 | 5.999 | 4,837 | -0.30(-4.77%) |
Dec 27, 2019 | 6.180 | 6.420 | 6.120 | 6.300 | 5,383 | -0.03(-0.47%) |
Dec 26, 2019 | 6.120 | 6.390 | 6.120 | 6.330 | 5,782 | -0.03(-0.47%) |
Dec 24, 2019 | 6.360 | 6.420 | 6.198 | 6.360 | 1,016 | -0.18(-2.75%) |
Dec 23, 2019 | 6.480 | 6.690 | 6.301 | 6.540 | 12,635 | +0.04(+0.56%) |
Dec 20, 2019 | 6.600 | 6.610 | 6.060 | 6.503 | 1,966 | -0.22(-3.21%) |
Dec 19, 2019 | 6.360 | 6.719 | 6.360 | 6.719 | 1,322 | +0.06(+0.89%) |
Dec 18, 2019 | 6.600 | 6.774 | 6.600 | 6.660 | 1,336 | +0.12(+1.83%) |
Dec 17, 2019 | 6.600 | 6.605 | 6.420 | 6.540 | 1,757 | -0.13(-1.93%) |
Dec 16, 2019 | 6.521 | 6.720 | 6.521 | 6.669 | 2,592 | +0.23(+3.57%) |
Dec 13, 2019 | 6.489 | 6.489 | 6.420 | 6.439 | 633 | -0.16(-2.44%) |
Dec 12, 2019 | 6.720 | 6.720 | 6.546 | 6.600 | 1,114 | +0.00(+0.00%) |
Dec 11, 2019 | 6.559 | 6.840 | 6.451 | 6.600 | 5,081 | +0.00(+0.00%) |
Dec 10, 2019 | 6.540 | 6.600 | 6.060 | 6.600 | 3,817 | +0.42(+6.79%) |
Dec 09, 2019 | 6.300 | 6.420 | 6.060 | 6.181 | 7,890 | -0.48(-7.20%) |
Dec 06, 2019 | 6.300 | 7.140 | 6.300 | 6.660 | 2,200 | -0.57(-7.83%) |
Dec 05, 2019 | 6.360 | 7.620 | 6.360 | 7.226 | 4,846 | +0.57(+8.50%) |
Dec 04, 2019 | 6.557 | 6.660 | 6.464 | 6.660 | 2,131 | +0.06(+0.91%) |
Dec 03, 2019 | 6.478 | 6.756 | 6.379 | 6.600 | 6,002 | +0.00(+0.00%) |
Dec 02, 2019 | 6.840 | 6.840 | 6.346 | 6.600 | 2,752 | +0.00(+0.00%) |
Nov 29, 2019 | 6.600 | 6.600 | 6.540 | 6.600 | 4,550 | +0.00(+0.00%) |
Nov 27, 2019 | 6.917 | 6.917 | 6.540 | 6.600 | 5,750 | -0.27(-3.91%) |
Nov 26, 2019 | 6.780 | 6.900 | 6.780 | 6.869 | 1,485 | +0.03(+0.42%) |
Nov 25, 2019 | 6.840 | 7.020 | 6.480 | 6.840 | 5,565 | +0.30(+4.59%) |
Nov 22, 2019 | 6.420 | 6.549 | 6.420 | 6.540 | 1,250 | +0.12(+1.87%) |
Nov 21, 2019 | 6.540 | 6.798 | 6.180 | 6.420 | 4,932 | -0.11(-1.65%) |
Nov 20, 2019 | 6.960 | 6.960 | 6.180 | 6.528 | 4,468 | -0.30(-4.41%) |
Nov 19, 2019 | 6.900 | 6.900 | 6.750 | 6.829 | 875 | -0.13(-1.88%) |
Nov 18, 2019 | 6.960 | 7.114 | 6.900 | 6.960 | 2,512 | -0.06(-0.85%) |
Nov 15, 2019 | 7.320 | 7.380 | 6.720 | 7.020 | 3,900 | -0.12(-1.68%) |
Nov 14, 2019 | 7.320 | 7.444 | 7.080 | 7.140 | 3,411 | +0.12(+1.71%) |
Nov 13, 2019 | 7.800 | 7.800 | 6.960 | 7.020 | 11,791 | -0.92(-11.58%) |
Nov 12, 2019 | 8.038 | 8.038 | 7.920 | 7.940 | 566 | +0.17(+2.22%) |
Nov 11, 2019 | 7.860 | 7.860 | 7.740 | 7.767 | 670 | -0.27(-3.34%) |
Nov 08, 2019 | 8.099 | 8.100 | 8.035 | 8.035 | 266 | +0.24(+3.02%) |
Nov 07, 2019 | 8.040 | 8.040 | 7.800 | 7.800 | 1,728 | -0.12(-1.52%) |
Nov 06, 2019 | 8.220 | 8.220 | 7.860 | 7.920 | 3,780 | -0.24(-2.94%) |
Nov 05, 2019 | 8.280 | 8.280 | 8.100 | 8.160 | 1,689 | +0.18(+2.26%) |
Nov 04, 2019 | 8.220 | 8.460 | 7.963 | 7.980 | 2,584 | -0.24(-2.92%) |
Nov 01, 2019 | 8.220 | 8.220 | 7.998 | 8.220 | 1,216 | -0.06(-0.72%) |
Oct 31, 2019 | 8.280 | 8.340 | 8.100 | 8.279 | 2,063 | -0.24(-2.82%) |
Oct 30, 2019 | 8.400 | 8.520 | 8.340 | 8.520 | 806 | +0.18(+2.16%) |
Oct 29, 2019 | 8.700 | 8.700 | 8.340 | 8.340 | 2,442 | -0.24(-2.80%) |
Oct 28, 2019 | 9.000 | 9.000 | 8.430 | 8.580 | 2,467 | -0.30(-3.38%) |
Oct 25, 2019 | 8.400 | 8.940 | 8.267 | 8.880 | 4,183 | +0.48(+5.71%) |
Oct 24, 2019 | 8.640 | 8.640 | 8.400 | 8.400 | 1,213 | -0.05(-0.60%) |
Oct 23, 2019 | 8.574 | 8.574 | 8.400 | 8.451 | 681 | -0.03(-0.35%) |
Oct 22, 2019 | 8.481 | 8.481 | 8.481 | 35 | +0.00(+0.00%) | |
Oct 21, 2019 | 8.577 | 8.577 | 8.400 | 8.481 | 239 | +0.08(+0.96%) |
Oct 18, 2019 | 8.640 | 8.640 | 8.400 | 8.400 | 1,850 | -0.14(-1.69%) |
Oct 17, 2019 | 8.520 | 8.940 | 8.520 | 8.545 | 333 | -0.25(-2.81%) |
Oct 16, 2019 | 8.760 | 9.000 | 8.520 | 8.792 | 7,150 | +0.27(+3.19%) |
Oct 15, 2019 | 8.520 | 8.520 | 8.400 | 8.520 | 777 | +0.30(+3.66%) |
Oct 14, 2019 | 8.398 | 8.398 | 8.161 | 8.219 | 1,457 | -0.00(-0.01%) |
Oct 11, 2019 | 8.640 | 8.640 | 8.220 | 8.220 | 1,733 | -0.24(-2.84%) |
Oct 10, 2019 | 8.460 | 8.520 | 8.315 | 8.460 | 2,352 | -0.06(-0.70%) |
Oct 09, 2019 | 8.640 | 8.640 | 8.400 | 8.520 | 416 | -0.06(-0.70%) |
Oct 08, 2019 | 8.280 | 8.580 | 8.280 | 8.580 | 3,744 | +0.42(+5.15%) |
Oct 07, 2019 | 8.460 | 8.460 | 8.160 | 8.160 | 221 | -0.41(-4.80%) |
Oct 04, 2019 | 8.820 | 8.880 | 8.449 | 8.572 | 1,233 | -0.13(-1.48%) |
Oct 03, 2019 | 8.460 | 8.700 | 8.340 | 8.700 | 792 | +0.18(+2.11%) |
Oct 02, 2019 | 8.520 | 8.580 | 8.280 | 8.520 | 2,280 | +0.12(+1.43%) |