Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.350 | 8.000 | 7.240 | 7.550 | 516,000 | +0.31(+4.28%) |
Dec 30, 2019 | 7.280 | 7.400 | 7.010 | 7.240 | 393,087 | -0.04(-0.55%) |
Dec 27, 2019 | 7.310 | 7.330 | 6.920 | 7.280 | 383,700 | +0.03(+0.41%) |
Dec 26, 2019 | 7.150 | 7.310 | 7.010 | 7.250 | 349,052 | +0.27(+3.87%) |
Dec 24, 2019 | 6.600 | 7.180 | 6.410 | 6.980 | 436,400 | +0.38(+5.76%) |
Dec 23, 2019 | 6.030 | 6.680 | 6.000 | 6.600 | 684,093 | +0.59(+9.82%) |
Dec 20, 2019 | 6.250 | 6.260 | 5.800 | 6.010 | 2,831,700 | -0.28(-4.45%) |
Dec 19, 2019 | 6.380 | 6.380 | 6.190 | 6.290 | 439,661 | -0.03(-0.47%) |
Dec 18, 2019 | 6.640 | 6.640 | 6.220 | 6.320 | 617,382 | -0.32(-4.82%) |
Dec 17, 2019 | 6.750 | 7.000 | 6.550 | 6.640 | 2,040,340 | -0.11(-1.63%) |
Dec 16, 2019 | 6.750 | 6.890 | 5.950 | 6.750 | 1,626,865 | -0.45(-6.25%) |
Dec 13, 2019 | 7.220 | 7.470 | 7.090 | 7.200 | 458,500 | -0.06(-0.83%) |
Dec 12, 2019 | 7.620 | 7.660 | 6.850 | 7.260 | 885,076 | -0.36(-4.72%) |
Dec 11, 2019 | 7.840 | 8.000 | 7.490 | 7.620 | 1,068,119 | -0.08(-1.04%) |
Dec 10, 2019 | 7.410 | 7.930 | 7.050 | 7.700 | 1,148,661 | +0.36(+4.90%) |
Dec 09, 2019 | 6.300 | 7.340 | 6.270 | 7.340 | 1,090,504 | +1.04(+16.51%) |
Dec 06, 2019 | 5.980 | 6.430 | 5.910 | 6.300 | 625,800 | +0.54(+9.38%) |
Dec 05, 2019 | 5.920 | 6.030 | 5.700 | 5.760 | 267,486 | -0.16(-2.70%) |
Dec 04, 2019 | 5.820 | 6.060 | 5.800 | 5.920 | 280,033 | +0.02(+0.34%) |
Dec 03, 2019 | 5.960 | 6.400 | 5.500 | 5.900 | 643,149 | -0.24(-3.91%) |
Dec 02, 2019 | 5.950 | 6.310 | 5.950 | 6.140 | 354,650 | -0.21(-3.31%) |
Nov 29, 2019 | 6.160 | 6.400 | 6.150 | 6.350 | 137,100 | +0.14(+2.25%) |
Nov 27, 2019 | 6.300 | 6.350 | 6.040 | 6.210 | 428,900 | -0.13(-2.05%) |
Nov 26, 2019 | 6.170 | 6.470 | 6.130 | 6.340 | 570,607 | +0.28(+4.62%) |
Nov 25, 2019 | 6.040 | 6.300 | 5.746 | 6.060 | 867,059 | +0.14(+2.36%) |
Nov 22, 2019 | 5.890 | 6.200 | 5.700 | 5.920 | 953,700 | +0.13(+2.25%) |
Nov 21, 2019 | 5.420 | 6.000 | 5.340 | 5.790 | 569,373 | +0.29(+5.27%) |
Nov 20, 2019 | 5.110 | 5.650 | 4.982 | 5.500 | 859,858 | +0.69(+14.35%) |
Nov 19, 2019 | 5.050 | 5.180 | 4.810 | 4.810 | 284,270 | -0.24(-4.75%) |
Nov 18, 2019 | 5.100 | 5.120 | 4.910 | 5.050 | 510,031 | +0.06(+1.20%) |
Nov 15, 2019 | 5.130 | 5.130 | 4.860 | 4.990 | 350,500 | +0.03(+0.60%) |
Nov 14, 2019 | 4.770 | 5.005 | 4.750 | 4.960 | 188,443 | +0.19(+3.98%) |
Nov 13, 2019 | 4.780 | 4.976 | 4.700 | 4.770 | 550,864 | -0.23(-4.60%) |
Nov 12, 2019 | 4.950 | 5.190 | 4.880 | 5.000 | 359,742 | +0.10(+2.04%) |
Nov 11, 2019 | 4.790 | 5.098 | 4.710 | 4.900 | 238,995 | +0.05(+1.03%) |
Nov 08, 2019 | 5.350 | 5.470 | 4.850 | 4.850 | 630,700 | -0.56(-10.35%) |
Nov 07, 2019 | 5.530 | 5.640 | 5.279 | 5.410 | 199,819 | -0.01(-0.18%) |
Nov 06, 2019 | 5.590 | 5.750 | 5.230 | 5.420 | 271,041 | -0.11(-1.99%) |
Nov 05, 2019 | 5.100 | 5.740 | 5.100 | 5.530 | 886,446 | +0.46(+9.07%) |
Nov 04, 2019 | 4.920 | 5.200 | 4.800 | 5.070 | 377,049 | +0.12(+2.42%) |
Nov 01, 2019 | 4.500 | 5.170 | 4.340 | 4.950 | 392,900 | +0.46(+10.24%) |
Oct 31, 2019 | 4.690 | 4.710 | 4.290 | 4.490 | 309,631 | -0.12(-2.60%) |
Oct 30, 2019 | 4.680 | 4.899 | 4.520 | 4.610 | 218,376 | -0.10(-2.12%) |
Oct 29, 2019 | 4.350 | 5.050 | 4.350 | 4.710 | 782,913 | +0.36(+8.28%) |
Oct 28, 2019 | 4.120 | 4.440 | 4.092 | 4.350 | 495,682 | +0.21(+5.07%) |
Oct 25, 2019 | 4.110 | 4.250 | 4.010 | 4.140 | 299,200 | -0.01(-0.24%) |
Oct 24, 2019 | 4.050 | 4.210 | 3.730 | 4.150 | 343,019 | +0.15(+3.75%) |
Oct 23, 2019 | 3.650 | 4.300 | 3.590 | 4.000 | 708,570 | +0.38(+10.50%) |
Oct 22, 2019 | 3.460 | 3.720 | 3.460 | 3.620 | 262,290 | +0.17(+4.93%) |
Oct 21, 2019 | 3.600 | 3.650 | 3.410 | 3.450 | 273,665 | -0.14(-3.90%) |
Oct 18, 2019 | 3.550 | 3.690 | 3.410 | 3.590 | 177,000 | +0.04(+1.13%) |
Oct 17, 2019 | 3.450 | 3.620 | 3.420 | 3.550 | 232,844 | +0.10(+2.90%) |
Oct 16, 2019 | 3.410 | 3.520 | 3.380 | 3.450 | 213,243 | +0.04(+1.17%) |
Oct 15, 2019 | 3.300 | 3.468 | 3.265 | 3.410 | 198,547 | +0.07(+2.10%) |
Oct 14, 2019 | 3.420 | 3.430 | 3.270 | 3.340 | 154,936 | -0.09(-2.62%) |
Oct 11, 2019 | 3.380 | 3.490 | 3.360 | 3.430 | 164,900 | +0.08(+2.39%) |
Oct 10, 2019 | 3.370 | 3.490 | 3.250 | 3.350 | 343,139 | -0.04(-1.18%) |
Oct 09, 2019 | 3.540 | 3.550 | 3.300 | 3.390 | 294,578 | -0.15(-4.24%) |
Oct 08, 2019 | 3.660 | 3.694 | 3.350 | 3.540 | 227,604 | -0.10(-2.75%) |
Oct 07, 2019 | 3.870 | 3.940 | 3.530 | 3.640 | 293,180 | -0.25(-6.43%) |
Oct 04, 2019 | 3.850 | 4.060 | 3.830 | 3.890 | 611,600 | +0.07(+1.83%) |
Oct 03, 2019 | 4.110 | 4.110 | 3.750 | 3.820 | 327,063 | -0.33(-7.95%) |
Oct 02, 2019 | 4.350 | 4.350 | 4.010 | 4.150 | 293,640 | +0.10(+2.47%) |