Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.630 | 7.869 | 6.580 | 7.670 | 19,809,100 | +1.05(+15.86%) |
Dec 30, 2019 | 6.860 | 6.920 | 6.600 | 6.620 | 6,869,920 | -0.26(-3.78%) |
Dec 27, 2019 | 6.880 | 6.980 | 6.755 | 6.880 | 4,525,300 | +0.06(+0.88%) |
Dec 26, 2019 | 7.120 | 7.150 | 6.810 | 6.820 | 6,196,685 | -0.32(-4.48%) |
Dec 24, 2019 | 7.050 | 7.150 | 6.850 | 7.140 | 4,412,800 | +0.10(+1.42%) |
Dec 23, 2019 | 6.950 | 7.060 | 6.870 | 7.040 | 4,871,002 | +0.04(+0.57%) |
Dec 20, 2019 | 6.970 | 7.080 | 6.840 | 7.000 | 3,963,600 | +0.08(+1.16%) |
Dec 19, 2019 | 6.670 | 6.960 | 6.560 | 6.920 | 5,025,703 | +0.25(+3.75%) |
Dec 18, 2019 | 7.000 | 7.030 | 6.650 | 6.670 | 6,849,010 | -0.29(-4.17%) |
Dec 17, 2019 | 7.150 | 7.190 | 6.950 | 6.960 | 4,478,350 | -0.15(-2.11%) |
Dec 16, 2019 | 7.240 | 7.300 | 7.080 | 7.110 | 4,726,868 | -0.17(-2.34%) |
Dec 13, 2019 | 7.330 | 7.570 | 7.160 | 7.280 | 6,414,100 | -0.02(-0.28%) |
Dec 12, 2019 | 6.840 | 7.330 | 6.810 | 7.300 | 7,473,277 | +0.48(+7.04%) |
Dec 11, 2019 | 6.870 | 7.020 | 6.800 | 6.820 | 4,444,596 | -0.01(-0.15%) |
Dec 10, 2019 | 6.950 | 7.070 | 6.770 | 6.830 | 4,811,859 | -0.13(-1.87%) |
Dec 09, 2019 | 6.760 | 7.100 | 6.750 | 6.960 | 6,128,115 | +0.25(+3.73%) |
Dec 06, 2019 | 6.640 | 6.750 | 6.610 | 6.710 | 2,560,100 | +0.09(+1.36%) |
Dec 05, 2019 | 6.590 | 6.730 | 6.550 | 6.620 | 4,325,910 | +0.04(+0.61%) |
Dec 04, 2019 | 7.000 | 7.000 | 6.560 | 6.580 | 4,846,540 | -0.30(-4.36%) |
Dec 03, 2019 | 6.370 | 6.900 | 6.370 | 6.880 | 6,331,517 | +0.38(+5.85%) |
Dec 02, 2019 | 6.820 | 6.840 | 6.430 | 6.500 | 5,613,302 | -0.35(-5.11%) |
Nov 29, 2019 | 6.900 | 6.940 | 6.760 | 6.850 | 2,919,300 | -0.01(-0.15%) |
Nov 27, 2019 | 6.800 | 6.960 | 6.730 | 6.860 | 5,202,800 | +0.12(+1.78%) |
Nov 26, 2019 | 6.800 | 6.990 | 6.610 | 6.740 | 7,655,104 | -0.16(-2.32%) |
Nov 25, 2019 | 7.090 | 7.300 | 6.850 | 6.900 | 6,182,889 | -0.17(-2.34%) |
Nov 22, 2019 | 7.440 | 7.474 | 6.850 | 7.065 | 11,596,999 | -0.55(-7.28%) |
Nov 21, 2019 | 7.240 | 8.050 | 6.980 | 7.620 | 24,510,436 | +0.75(+10.92%) |
Nov 20, 2019 | 6.710 | 7.080 | 6.580 | 6.870 | 17,834,488 | +0.17(+2.54%) |
Nov 19, 2019 | 6.100 | 7.000 | 6.090 | 6.700 | 17,247,356 | +0.56(+9.12%) |
Nov 18, 2019 | 6.280 | 6.360 | 6.040 | 6.140 | 8,196,747 | -0.14(-2.23%) |
Nov 15, 2019 | 6.620 | 6.790 | 6.150 | 6.280 | 17,375,300 | -0.54(-7.92%) |
Nov 14, 2019 | 6.960 | 7.070 | 6.650 | 6.820 | 10,227,960 | -0.44(-6.06%) |
Nov 13, 2019 | 7.800 | 7.800 | 7.180 | 7.260 | 11,404,204 | -0.57(-7.28%) |
Nov 12, 2019 | 8.050 | 8.500 | 7.600 | 7.830 | 11,778,174 | -0.25(-3.09%) |
Nov 11, 2019 | 8.500 | 8.670 | 7.900 | 8.080 | 10,112,282 | -0.44(-5.16%) |
Nov 08, 2019 | 7.950 | 8.600 | 7.860 | 8.520 | 7,920,300 | +0.59(+7.44%) |
Nov 07, 2019 | 8.400 | 8.520 | 7.860 | 7.930 | 6,147,917 | -0.40(-4.80%) |
Nov 06, 2019 | 8.310 | 8.480 | 8.160 | 8.330 | 3,642,916 | +0.10(+1.22%) |
Nov 05, 2019 | 8.120 | 8.430 | 8.080 | 8.230 | 3,595,243 | +0.15(+1.86%) |
Nov 04, 2019 | 8.200 | 8.300 | 8.070 | 8.080 | 4,308,114 | -0.14(-1.70%) |
Nov 01, 2019 | 8.170 | 8.380 | 8.100 | 8.220 | 3,021,900 | +0.01(+0.12%) |
Oct 31, 2019 | 8.260 | 8.290 | 7.930 | 8.210 | 4,579,071 | -0.09(-1.08%) |
Oct 30, 2019 | 8.350 | 8.550 | 8.230 | 8.300 | 2,675,863 | -0.07(-0.84%) |
Oct 29, 2019 | 8.670 | 8.740 | 8.300 | 8.370 | 4,477,229 | -0.38(-4.34%) |
Oct 28, 2019 | 8.970 | 9.120 | 8.720 | 8.750 | 5,887,489 | -0.21(-2.34%) |
Oct 25, 2019 | 9.010 | 9.190 | 8.885 | 8.960 | 5,591,300 | -0.14(-1.54%) |
Oct 24, 2019 | 8.750 | 9.370 | 8.600 | 9.100 | 13,321,609 | +0.33(+3.76%) |
Oct 23, 2019 | 8.310 | 8.790 | 8.230 | 8.770 | 4,803,747 | +0.47(+5.66%) |
Oct 22, 2019 | 8.440 | 8.550 | 8.250 | 8.300 | 3,984,394 | -0.21(-2.47%) |
Oct 21, 2019 | 8.260 | 8.640 | 8.060 | 8.510 | 6,218,635 | +0.19(+2.28%) |
Oct 18, 2019 | 9.140 | 9.141 | 8.275 | 8.320 | 12,864,499 | -0.54(-6.09%) |
Oct 17, 2019 | 10.52 | 10.56 | 8.330 | 8.860 | 40,935,188 | +0.46(+5.48%) |
Oct 16, 2019 | 8.330 | 8.560 | 7.820 | 8.400 | 11,745,900 | +0.08(+0.96%) |
Oct 15, 2019 | 8.000 | 8.460 | 7.910 | 8.320 | 5,435,166 | +0.46(+5.85%) |
Oct 14, 2019 | 7.760 | 7.950 | 7.400 | 7.860 | 3,980,627 | +0.02(+0.19%) |
Oct 11, 2019 | 7.870 | 8.150 | 7.700 | 7.845 | 5,629,000 | -0.11(-1.32%) |
Oct 10, 2019 | 8.290 | 8.570 | 7.890 | 7.950 | 6,821,720 | -0.62(-7.23%) |
Oct 09, 2019 | 8.540 | 8.760 | 8.450 | 8.570 | 2,927,959 | +0.02(+0.23%) |
Oct 08, 2019 | 8.700 | 8.850 | 8.530 | 8.550 | 4,599,541 | -0.32(-3.61%) |
Oct 07, 2019 | 8.980 | 9.060 | 8.750 | 8.870 | 2,024,209 | -0.15(-1.61%) |
Oct 04, 2019 | 9.330 | 9.440 | 8.880 | 9.015 | 2,761,100 | -0.29(-3.06%) |
Oct 03, 2019 | 8.860 | 9.310 | 8.830 | 9.300 | 3,755,343 | +0.40(+4.49%) |
Oct 02, 2019 | 8.810 | 9.160 | 8.400 | 8.900 | 4,569,155 | -0.06(-0.67%) |