Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.140 | 8.180 | 7.940 | 8.080 | 5,118,700 | +0.03(+0.37%) |
Dec 30, 2019 | 8.020 | 8.260 | 7.940 | 8.050 | 5,403,468 | +0.08(+1.00%) |
Dec 27, 2019 | 8.030 | 8.140 | 7.820 | 7.970 | 6,007,200 | -0.14(-1.73%) |
Dec 26, 2019 | 8.120 | 8.290 | 7.950 | 8.110 | 5,075,699 | +0.13(+1.63%) |
Dec 24, 2019 | 7.760 | 8.010 | 7.630 | 7.980 | 4,302,100 | +0.33(+4.31%) |
Dec 23, 2019 | 7.010 | 7.670 | 6.990 | 7.650 | 7,307,023 | +0.70(+10.07%) |
Dec 20, 2019 | 7.190 | 7.200 | 6.910 | 6.950 | 12,037,100 | -0.23(-3.20%) |
Dec 19, 2019 | 7.320 | 7.385 | 7.155 | 7.180 | 3,164,159 | -0.12(-1.64%) |
Dec 18, 2019 | 7.140 | 7.360 | 7.130 | 7.300 | 5,224,345 | +0.10(+1.39%) |
Dec 17, 2019 | 7.230 | 7.340 | 7.170 | 7.200 | 3,685,649 | -0.02(-0.28%) |
Dec 16, 2019 | 7.350 | 7.390 | 7.150 | 7.220 | 4,676,405 | -0.05(-0.69%) |
Dec 13, 2019 | 6.960 | 7.430 | 6.955 | 7.270 | 6,450,900 | +0.31(+4.45%) |
Dec 12, 2019 | 7.190 | 7.380 | 6.890 | 6.960 | 5,800,566 | -0.12(-1.69%) |
Dec 11, 2019 | 7.070 | 7.180 | 6.960 | 7.080 | 3,455,651 | +0.03(+0.43%) |
Dec 10, 2019 | 7.000 | 7.080 | 6.900 | 7.050 | 3,101,966 | +0.17(+2.47%) |
Dec 09, 2019 | 6.900 | 6.990 | 6.810 | 6.880 | 3,435,525 | +0.09(+1.33%) |
Dec 06, 2019 | 7.050 | 7.082 | 6.730 | 6.790 | 6,249,900 | -0.45(-6.22%) |
Dec 05, 2019 | 7.210 | 7.360 | 7.170 | 7.240 | 4,498,485 | -0.05(-0.69%) |
Dec 04, 2019 | 7.240 | 7.360 | 7.080 | 7.290 | 4,862,707 | +0.07(+0.97%) |
Dec 03, 2019 | 6.710 | 7.260 | 6.710 | 7.220 | 7,808,233 | +0.62(+9.39%) |
Dec 02, 2019 | 6.520 | 6.660 | 6.480 | 6.600 | 5,150,920 | +0.04(+0.61%) |
Nov 29, 2019 | 6.300 | 6.600 | 6.280 | 6.560 | 3,762,700 | +0.29(+4.63%) |
Nov 27, 2019 | 6.520 | 6.580 | 6.095 | 6.270 | 5,705,500 | -0.33(-5.00%) |
Nov 26, 2019 | 6.510 | 6.610 | 6.480 | 6.600 | 4,462,816 | +0.12(+1.85%) |
Nov 25, 2019 | 6.420 | 6.600 | 6.390 | 6.480 | 3,891,272 | +0.00(+0.00%) |
Nov 22, 2019 | 6.600 | 6.610 | 6.380 | 6.480 | 3,661,000 | -0.07(-1.07%) |
Nov 21, 2019 | 6.810 | 6.850 | 6.510 | 6.550 | 4,601,258 | -0.27(-3.96%) |
Nov 20, 2019 | 6.740 | 6.930 | 6.700 | 6.820 | 4,578,470 | +0.09(+1.34%) |
Nov 19, 2019 | 6.630 | 6.920 | 6.630 | 6.730 | 4,948,894 | +0.12(+1.82%) |
Nov 18, 2019 | 6.280 | 6.680 | 6.260 | 6.610 | 7,963,974 | +0.32(+5.09%) |
Nov 15, 2019 | 6.330 | 6.410 | 6.270 | 6.290 | 3,405,200 | -0.08(-1.26%) |
Nov 14, 2019 | 6.390 | 6.510 | 6.340 | 6.370 | 4,639,303 | +0.00(+0.00%) |
Nov 13, 2019 | 6.550 | 6.580 | 6.330 | 6.370 | 5,038,945 | -0.10(-1.55%) |
Nov 12, 2019 | 6.150 | 6.490 | 6.130 | 6.470 | 5,998,600 | +0.28(+4.52%) |
Nov 11, 2019 | 5.940 | 6.298 | 5.910 | 6.190 | 6,716,892 | +0.25(+4.21%) |
Nov 08, 2019 | 5.750 | 6.140 | 5.700 | 5.940 | 7,046,200 | +0.06(+1.02%) |
Nov 07, 2019 | 5.850 | 5.970 | 5.730 | 5.880 | 8,178,216 | -0.09(-1.51%) |
Nov 06, 2019 | 5.740 | 6.130 | 5.680 | 5.970 | 6,608,691 | +0.16(+2.75%) |
Nov 05, 2019 | 5.370 | 5.830 | 5.210 | 5.810 | 8,437,377 | +0.21(+3.75%) |
Nov 04, 2019 | 5.670 | 5.690 | 5.540 | 5.600 | 4,531,096 | -0.04(-0.71%) |
Nov 01, 2019 | 5.490 | 5.660 | 5.320 | 5.640 | 4,971,400 | +0.12(+2.17%) |
Oct 31, 2019 | 5.310 | 5.560 | 5.305 | 5.520 | 7,235,858 | +0.28(+5.34%) |
Oct 30, 2019 | 5.210 | 5.330 | 5.065 | 5.240 | 5,189,720 | +0.03(+0.58%) |
Oct 29, 2019 | 5.040 | 5.230 | 5.000 | 5.210 | 5,503,524 | +0.08(+1.56%) |
Oct 28, 2019 | 5.160 | 5.280 | 5.090 | 5.130 | 4,349,579 | -0.15(-2.84%) |
Oct 25, 2019 | 5.400 | 5.483 | 5.160 | 5.280 | 5,952,500 | +0.09(+1.73%) |
Oct 24, 2019 | 4.870 | 5.190 | 4.850 | 5.190 | 5,639,110 | +0.34(+7.01%) |
Oct 23, 2019 | 4.940 | 4.985 | 4.820 | 4.850 | 3,631,280 | -0.04(-0.82%) |
Oct 22, 2019 | 4.850 | 4.928 | 4.740 | 4.890 | 2,864,336 | +0.03(+0.62%) |
Oct 21, 2019 | 4.900 | 4.980 | 4.800 | 4.860 | 5,697,923 | -0.01(-0.21%) |
Oct 18, 2019 | 4.790 | 4.930 | 4.780 | 4.870 | 5,626,400 | +0.06(+1.25%) |
Oct 17, 2019 | 4.510 | 4.890 | 4.510 | 4.810 | 5,635,421 | +0.24(+5.25%) |
Oct 16, 2019 | 4.380 | 4.590 | 4.350 | 4.570 | 5,995,043 | +0.24(+5.54%) |
Oct 15, 2019 | 4.610 | 4.670 | 4.280 | 4.330 | 9,363,798 | -0.34(-7.28%) |
Oct 14, 2019 | 4.800 | 4.810 | 4.630 | 4.670 | 5,789,890 | -0.11(-2.30%) |
Oct 11, 2019 | 5.140 | 5.140 | 4.770 | 4.780 | 7,426,400 | -0.47(-8.95%) |
Oct 10, 2019 | 5.260 | 5.295 | 5.050 | 5.250 | 3,928,390 | -0.10(-1.87%) |
Oct 09, 2019 | 5.320 | 5.400 | 5.170 | 5.350 | 4,161,319 | -0.01(-0.19%) |
Oct 08, 2019 | 5.220 | 5.360 | 5.150 | 5.360 | 4,406,481 | +0.28(+5.51%) |
Oct 07, 2019 | 5.040 | 5.220 | 5.030 | 5.080 | 3,228,696 | -0.04(-0.78%) |
Oct 04, 2019 | 4.880 | 5.120 | 4.850 | 5.120 | 4,091,700 | +0.17(+3.43%) |
Oct 03, 2019 | 4.930 | 5.160 | 4.910 | 4.950 | 5,274,751 | -0.05(-1.00%) |
Oct 02, 2019 | 4.890 | 5.080 | 4.890 | 5.000 | 5,211,762 | +0.21(+4.38%) |