Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.010 | 9.085 | 8.720 | 8.900 | 562,700 | -0.19(-2.09%) |
Dec 30, 2019 | 9.100 | 9.230 | 8.915 | 9.090 | 476,301 | -0.03(-0.33%) |
Dec 27, 2019 | 9.230 | 9.230 | 9.010 | 9.120 | 437,900 | -0.09(-0.92%) |
Dec 26, 2019 | 9.040 | 9.290 | 9.040 | 9.205 | 401,816 | +0.18(+1.94%) |
Dec 24, 2019 | 9.190 | 9.270 | 8.957 | 9.030 | 343,500 | -0.17(-1.85%) |
Dec 23, 2019 | 9.050 | 9.360 | 8.870 | 9.200 | 689,342 | +0.08(+0.88%) |
Dec 20, 2019 | 8.520 | 9.170 | 8.520 | 9.120 | 2,306,800 | +0.55(+6.42%) |
Dec 19, 2019 | 8.010 | 9.150 | 8.010 | 8.570 | 2,974,347 | +0.87(+11.30%) |
Dec 18, 2019 | 7.390 | 7.720 | 7.340 | 7.700 | 551,311 | +0.28(+3.77%) |
Dec 17, 2019 | 7.260 | 7.510 | 7.230 | 7.420 | 459,064 | +0.14(+1.92%) |
Dec 16, 2019 | 7.200 | 7.390 | 7.180 | 7.280 | 1,201,630 | +0.08(+1.11%) |
Dec 13, 2019 | 6.950 | 7.210 | 6.880 | 7.200 | 508,000 | +0.20(+2.86%) |
Dec 12, 2019 | 6.890 | 7.010 | 6.750 | 7.000 | 588,808 | +0.18(+2.64%) |
Dec 11, 2019 | 6.900 | 6.990 | 6.767 | 6.820 | 446,073 | -0.11(-1.59%) |
Dec 10, 2019 | 7.040 | 7.050 | 6.910 | 6.930 | 251,824 | -0.14(-1.98%) |
Dec 09, 2019 | 7.030 | 7.120 | 6.950 | 7.070 | 269,804 | +0.10(+1.43%) |
Dec 06, 2019 | 7.050 | 7.180 | 6.930 | 6.970 | 296,100 | +0.00(+0.00%) |
Dec 05, 2019 | 7.320 | 7.330 | 6.960 | 6.970 | 446,494 | -0.27(-3.73%) |
Dec 04, 2019 | 7.300 | 7.431 | 7.200 | 7.240 | 257,712 | -0.04(-0.55%) |
Dec 03, 2019 | 7.130 | 7.280 | 7.010 | 7.280 | 422,516 | +0.01(+0.14%) |
Dec 02, 2019 | 7.390 | 7.430 | 7.200 | 7.270 | 330,274 | -0.17(-2.28%) |
Nov 29, 2019 | 7.430 | 7.520 | 7.360 | 7.440 | 127,500 | +0.01(+0.13%) |
Nov 27, 2019 | 7.470 | 7.600 | 7.370 | 7.430 | 320,600 | -0.05(-0.67%) |
Nov 26, 2019 | 7.430 | 7.510 | 7.360 | 7.480 | 392,709 | +0.01(+0.13%) |
Nov 25, 2019 | 7.430 | 7.540 | 7.350 | 7.470 | 422,285 | +0.04(+0.54%) |
Nov 22, 2019 | 7.310 | 7.513 | 7.210 | 7.430 | 659,600 | +0.19(+2.62%) |
Nov 21, 2019 | 7.070 | 7.300 | 7.000 | 7.240 | 628,076 | +0.13(+1.83%) |
Nov 20, 2019 | 7.420 | 7.460 | 7.090 | 7.110 | 497,171 | -0.34(-4.56%) |
Nov 19, 2019 | 7.410 | 7.550 | 7.300 | 7.450 | 602,638 | +0.03(+0.40%) |
Nov 18, 2019 | 7.230 | 7.440 | 7.000 | 7.420 | 749,804 | +0.15(+2.06%) |
Nov 15, 2019 | 7.740 | 7.740 | 7.070 | 7.270 | 1,750,800 | -0.47(-6.07%) |
Nov 14, 2019 | 7.600 | 7.860 | 7.510 | 7.740 | 379,852 | +0.12(+1.57%) |
Nov 13, 2019 | 7.370 | 7.660 | 7.370 | 7.620 | 459,556 | +0.15(+2.01%) |
Nov 12, 2019 | 7.450 | 7.610 | 7.360 | 7.470 | 371,650 | -0.06(-0.80%) |
Nov 11, 2019 | 7.760 | 7.810 | 7.380 | 7.530 | 310,364 | -0.27(-3.46%) |
Nov 08, 2019 | 7.790 | 8.090 | 7.730 | 7.800 | 540,800 | -0.00(-0.06%) |
Nov 07, 2019 | 7.230 | 7.940 | 7.180 | 7.805 | 986,440 | +0.57(+7.95%) |
Nov 06, 2019 | 7.190 | 7.490 | 6.930 | 7.230 | 1,715,634 | +0.08(+1.12%) |
Nov 05, 2019 | 8.420 | 8.480 | 7.100 | 7.150 | 2,921,601 | -0.55(-7.14%) |
Nov 04, 2019 | 7.850 | 7.920 | 7.550 | 7.700 | 662,344 | +0.00(+0.06%) |
Nov 01, 2019 | 7.740 | 7.850 | 7.640 | 7.695 | 712,400 | +0.04(+0.59%) |
Oct 31, 2019 | 7.750 | 7.780 | 7.460 | 7.650 | 379,838 | -0.10(-1.29%) |
Oct 30, 2019 | 7.880 | 7.890 | 7.610 | 7.750 | 510,202 | -0.06(-0.77%) |
Oct 29, 2019 | 7.900 | 7.980 | 7.690 | 7.810 | 456,922 | -0.06(-0.70%) |
Oct 28, 2019 | 7.720 | 7.970 | 7.680 | 7.865 | 743,812 | +0.20(+2.54%) |
Oct 25, 2019 | 7.420 | 7.760 | 7.340 | 7.670 | 625,200 | +0.26(+3.51%) |
Oct 24, 2019 | 7.310 | 7.580 | 7.290 | 7.410 | 307,299 | +0.13(+1.79%) |
Oct 23, 2019 | 7.170 | 7.360 | 7.070 | 7.280 | 323,377 | +0.16(+2.25%) |
Oct 22, 2019 | 7.510 | 7.700 | 7.040 | 7.120 | 861,966 | -0.48(-6.32%) |
Oct 21, 2019 | 7.580 | 7.750 | 7.480 | 7.600 | 386,811 | +0.06(+0.80%) |
Oct 18, 2019 | 7.420 | 7.670 | 7.360 | 7.540 | 989,400 | +0.17(+2.31%) |
Oct 17, 2019 | 7.400 | 7.440 | 7.260 | 7.370 | 738,105 | +0.00(+0.00%) |
Oct 16, 2019 | 7.400 | 7.550 | 7.250 | 7.370 | 287,182 | -0.02(-0.27%) |
Oct 15, 2019 | 7.050 | 7.430 | 7.010 | 7.390 | 415,897 | +0.34(+4.82%) |
Oct 14, 2019 | 7.230 | 7.250 | 7.010 | 7.050 | 623,873 | -0.25(-3.42%) |
Oct 11, 2019 | 6.920 | 7.440 | 6.817 | 7.300 | 1,273,600 | +0.53(+7.83%) |
Oct 10, 2019 | 6.770 | 6.940 | 6.700 | 6.770 | 342,764 | +0.01(+0.22%) |
Oct 09, 2019 | 6.710 | 6.770 | 6.530 | 6.755 | 367,153 | +0.10(+1.50%) |
Oct 08, 2019 | 6.890 | 6.920 | 6.620 | 6.655 | 277,084 | -0.29(-4.11%) |
Oct 07, 2019 | 6.910 | 6.995 | 6.790 | 6.940 | 444,097 | +0.03(+0.43%) |
Oct 04, 2019 | 6.560 | 7.050 | 6.560 | 6.910 | 431,700 | +0.35(+5.34%) |
Oct 03, 2019 | 6.670 | 6.700 | 6.440 | 6.560 | 605,301 | -0.12(-1.72%) |
Oct 02, 2019 | 6.530 | 6.740 | 6.490 | 6.675 | 585,138 | +0.09(+1.44%) |