Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.000 | 6.580 | 6.000 | 6.400 | 124,600 | +0.21(+3.39%) |
Dec 30, 2019 | 6.050 | 6.270 | 5.950 | 6.190 | 116,242 | -0.08(-1.28%) |
Dec 27, 2019 | 6.300 | 6.400 | 6.100 | 6.270 | 127,700 | -0.21(-3.24%) |
Dec 26, 2019 | 6.630 | 6.640 | 6.300 | 6.480 | 115,928 | -0.17(-2.56%) |
Dec 24, 2019 | 6.940 | 7.030 | 6.590 | 6.650 | 159,000 | -0.42(-5.94%) |
Dec 23, 2019 | 7.110 | 7.170 | 6.910 | 7.070 | 159,916 | -0.11(-1.53%) |
Dec 20, 2019 | 6.780 | 7.190 | 6.520 | 7.180 | 249,000 | +0.48(+7.16%) |
Dec 19, 2019 | 6.730 | 6.880 | 6.580 | 6.700 | 97,602 | -0.16(-2.33%) |
Dec 18, 2019 | 6.930 | 6.990 | 6.590 | 6.860 | 156,339 | -0.07(-1.01%) |
Dec 17, 2019 | 7.670 | 7.680 | 6.890 | 6.930 | 250,457 | -0.67(-8.82%) |
Dec 16, 2019 | 7.550 | 7.960 | 7.550 | 7.600 | 100,814 | +0.05(+0.66%) |
Dec 13, 2019 | 8.050 | 8.200 | 7.550 | 7.550 | 173,800 | -0.30(-3.82%) |
Dec 12, 2019 | 7.480 | 7.940 | 7.480 | 7.850 | 104,313 | +0.35(+4.67%) |
Dec 11, 2019 | 7.640 | 7.680 | 7.409 | 7.500 | 86,931 | -0.22(-2.85%) |
Dec 10, 2019 | 7.500 | 7.760 | 7.290 | 7.720 | 122,342 | +0.09(+1.18%) |
Dec 09, 2019 | 7.700 | 8.000 | 7.600 | 7.630 | 93,381 | -0.03(-0.39%) |
Dec 06, 2019 | 8.100 | 8.250 | 7.543 | 7.660 | 154,700 | -0.30(-3.77%) |
Dec 05, 2019 | 8.800 | 8.800 | 7.750 | 7.960 | 136,305 | -0.63(-7.33%) |
Dec 04, 2019 | 8.260 | 8.780 | 8.260 | 8.590 | 98,015 | +0.25(+3.00%) |
Dec 03, 2019 | 7.670 | 8.480 | 7.600 | 8.340 | 131,897 | +0.36(+4.51%) |
Dec 02, 2019 | 8.490 | 8.790 | 7.840 | 7.980 | 95,072 | -0.49(-5.79%) |
Nov 29, 2019 | 9.550 | 9.550 | 8.250 | 8.470 | 120,500 | -0.85(-9.12%) |
Nov 27, 2019 | 9.400 | 10.20 | 9.090 | 9.320 | 289,100 | +0.12(+1.30%) |
Nov 26, 2019 | 7.820 | 9.480 | 7.610 | 9.200 | 352,397 | +1.52(+19.79%) |
Nov 25, 2019 | 7.320 | 7.860 | 7.160 | 7.680 | 188,351 | +0.22(+2.95%) |
Nov 22, 2019 | 6.980 | 7.500 | 6.900 | 7.460 | 144,500 | +0.53(+7.65%) |
Nov 21, 2019 | 7.010 | 7.030 | 6.900 | 6.930 | 93,501 | -0.02(-0.29%) |
Nov 20, 2019 | 7.100 | 7.400 | 6.800 | 6.950 | 97,384 | -0.17(-2.39%) |
Nov 19, 2019 | 7.730 | 7.760 | 7.040 | 7.120 | 151,019 | -0.51(-6.68%) |
Nov 18, 2019 | 7.810 | 8.010 | 7.510 | 7.630 | 127,432 | -0.08(-1.04%) |
Nov 15, 2019 | 8.450 | 8.813 | 7.530 | 7.710 | 301,600 | -0.42(-5.17%) |
Nov 14, 2019 | 6.630 | 8.980 | 6.610 | 8.130 | 910,873 | +1.55(+23.56%) |
Nov 13, 2019 | 6.400 | 6.680 | 6.400 | 6.580 | 60,210 | +0.13(+2.02%) |
Nov 12, 2019 | 6.380 | 6.740 | 6.310 | 6.450 | 65,207 | +0.03(+0.47%) |
Nov 11, 2019 | 6.850 | 7.048 | 6.146 | 6.420 | 68,206 | -0.31(-4.61%) |
Nov 08, 2019 | 7.150 | 7.216 | 6.510 | 6.730 | 148,700 | -0.57(-7.81%) |
Nov 07, 2019 | 6.860 | 7.460 | 6.860 | 7.300 | 263,740 | +0.47(+6.88%) |
Nov 06, 2019 | 6.710 | 7.110 | 6.570 | 6.830 | 162,640 | +0.37(+5.73%) |
Nov 05, 2019 | 7.130 | 7.480 | 6.052 | 6.460 | 349,995 | -0.40(-5.83%) |
Nov 04, 2019 | 6.850 | 7.200 | 6.660 | 6.860 | 240,338 | +0.51(+8.03%) |
Nov 01, 2019 | 5.600 | 6.640 | 5.600 | 6.350 | 303,400 | +0.72(+12.79%) |
Oct 31, 2019 | 5.670 | 5.960 | 5.510 | 5.630 | 184,098 | +0.13(+2.36%) |
Oct 30, 2019 | 5.850 | 6.014 | 5.360 | 5.500 | 169,040 | -0.31(-5.34%) |
Oct 29, 2019 | 6.340 | 6.383 | 5.660 | 5.810 | 220,920 | -0.51(-8.07%) |
Oct 28, 2019 | 6.990 | 7.255 | 6.310 | 6.320 | 267,815 | -0.64(-9.20%) |
Oct 25, 2019 | 6.580 | 7.260 | 6.580 | 6.960 | 235,900 | +0.29(+4.35%) |
Oct 24, 2019 | 6.990 | 6.990 | 6.600 | 6.670 | 257,537 | -0.22(-3.19%) |
Oct 23, 2019 | 7.300 | 7.340 | 6.620 | 6.890 | 208,331 | -0.44(-6.00%) |
Oct 22, 2019 | 7.780 | 7.780 | 7.260 | 7.330 | 169,263 | -0.26(-3.43%) |
Oct 21, 2019 | 7.970 | 8.109 | 7.500 | 7.590 | 241,310 | -0.47(-5.83%) |
Oct 18, 2019 | 8.300 | 8.430 | 8.000 | 8.060 | 177,500 | -0.37(-4.39%) |
Oct 17, 2019 | 8.710 | 8.965 | 8.180 | 8.430 | 157,886 | -0.18(-2.09%) |
Oct 16, 2019 | 8.720 | 9.180 | 8.555 | 8.610 | 179,594 | -0.09(-1.03%) |
Oct 15, 2019 | 8.500 | 8.890 | 8.230 | 8.700 | 177,810 | +0.11(+1.28%) |
Oct 14, 2019 | 9.000 | 9.060 | 8.420 | 8.590 | 156,840 | -0.32(-3.59%) |
Oct 11, 2019 | 8.010 | 9.250 | 8.010 | 8.910 | 274,600 | +0.75(+9.19%) |
Oct 10, 2019 | 8.140 | 8.290 | 7.810 | 8.160 | 212,706 | -0.10(-1.21%) |
Oct 09, 2019 | 7.650 | 8.400 | 7.120 | 8.260 | 267,527 | +0.79(+10.58%) |
Oct 08, 2019 | 7.860 | 8.110 | 7.420 | 7.470 | 153,075 | -0.63(-7.78%) |
Oct 07, 2019 | 7.890 | 8.525 | 7.810 | 8.100 | 105,060 | +0.04(+0.50%) |
Oct 04, 2019 | 9.300 | 9.477 | 7.920 | 8.060 | 261,900 | -1.27(-13.61%) |
Oct 03, 2019 | 9.110 | 10.00 | 9.060 | 9.330 | 164,068 | -0.05(-0.53%) |
Oct 02, 2019 | 8.400 | 9.590 | 7.850 | 9.380 | 178,479 | +0.77(+8.94%) |