Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2019 | 6.150 | 6.150 | 6.150 | 0 | -0.03(-0.57%) | |
Dec 11, 2019 | 6.110 | 6.380 | 6.080 | 6.185 | 88,604 | +0.12(+1.98%) |
Dec 10, 2019 | 6.150 | 6.190 | 6.000 | 6.065 | 86,501 | -0.07(-1.18%) |
Dec 09, 2019 | 6.250 | 6.250 | 6.075 | 6.137 | 40,383 | -0.00(-0.05%) |
Dec 06, 2019 | 6.417 | 6.429 | 5.887 | 6.140 | 106,800 | -0.20(-3.13%) |
Dec 05, 2019 | 6.230 | 6.400 | 6.100 | 6.338 | 63,176 | -0.01(-0.19%) |
Dec 04, 2019 | 6.570 | 6.570 | 6.270 | 6.350 | 273,993 | -0.77(-10.81%) |
Dec 03, 2019 | 7.310 | 7.400 | 6.970 | 7.120 | 78,654 | -0.17(-2.26%) |
Dec 02, 2019 | 7.050 | 7.345 | 7.050 | 7.285 | 66,063 | -0.17(-2.35%) |
Nov 29, 2019 | 6.880 | 7.540 | 6.880 | 7.460 | 161,500 | +0.86(+13.03%) |
Nov 27, 2019 | 6.490 | 6.770 | 6.490 | 6.600 | 117,500 | +0.07(+1.07%) |
Nov 26, 2019 | 6.540 | 6.660 | 6.459 | 6.530 | 100,742 | -0.11(-1.69%) |
Nov 25, 2019 | 6.830 | 6.840 | 6.590 | 6.643 | 113,113 | -0.01(-0.11%) |
Nov 22, 2019 | 6.490 | 6.807 | 6.490 | 6.650 | 176,800 | +0.14(+2.15%) |
Nov 21, 2019 | 6.780 | 6.800 | 6.460 | 6.510 | 329,810 | -0.52(-7.34%) |
Nov 20, 2019 | 7.520 | 7.560 | 6.890 | 7.026 | 106,671 | -0.67(-8.77%) |
Nov 19, 2019 | 7.450 | 7.794 | 7.430 | 7.701 | 111,238 | +0.55(+7.72%) |
Nov 18, 2019 | 7.000 | 7.230 | 6.940 | 7.149 | 169,832 | +0.34(+4.98%) |
Nov 15, 2019 | 7.190 | 7.190 | 6.740 | 6.810 | 161,000 | -0.32(-4.49%) |
Nov 14, 2019 | 6.890 | 7.210 | 6.855 | 7.130 | 143,256 | +0.11(+1.57%) |
Nov 13, 2019 | 7.250 | 7.300 | 6.960 | 7.020 | 91,586 | -0.15(-2.03%) |
Nov 12, 2019 | 7.000 | 7.270 | 6.940 | 7.165 | 156,266 | -0.01(-0.21%) |
Nov 11, 2019 | 7.330 | 7.345 | 7.017 | 7.180 | 69,853 | +0.18(+2.63%) |
Nov 08, 2019 | 7.460 | 7.590 | 6.970 | 6.996 | 124,100 | -0.16(-2.29%) |
Nov 07, 2019 | 6.990 | 7.190 | 6.850 | 7.160 | 422,977 | -0.18(-2.43%) |
Nov 06, 2019 | 7.070 | 7.480 | 6.880 | 7.338 | 89,624 | +0.23(+3.21%) |
Nov 05, 2019 | 7.260 | 7.260 | 6.960 | 7.110 | 183,358 | -0.26(-3.53%) |
Nov 04, 2019 | 7.120 | 7.400 | 7.042 | 7.370 | 244,519 | -0.14(-1.87%) |
Nov 01, 2019 | 8.090 | 8.090 | 7.450 | 7.510 | 217,500 | -0.94(-11.12%) |
Oct 31, 2019 | 8.250 | 8.588 | 8.233 | 8.450 | 83,589 | +0.37(+4.52%) |
Oct 30, 2019 | 7.950 | 8.270 | 7.900 | 8.085 | 62,052 | +0.21(+2.66%) |
Oct 29, 2019 | 8.130 | 8.150 | 7.690 | 7.875 | 60,931 | +0.15(+2.00%) |
Oct 28, 2019 | 7.347 | 7.790 | 7.280 | 7.720 | 116,473 | +0.35(+4.75%) |
Oct 25, 2019 | 7.590 | 7.800 | 7.367 | 7.370 | 68,500 | -0.21(-2.77%) |
Oct 24, 2019 | 7.690 | 7.690 | 7.463 | 7.580 | 54,086 | -0.16(-2.07%) |
Oct 23, 2019 | 8.455 | 8.460 | 7.650 | 7.741 | 177,024 | -0.66(-7.91%) |
Oct 22, 2019 | 8.470 | 8.600 | 8.200 | 8.405 | 120,682 | -0.34(-3.88%) |
Oct 21, 2019 | 9.100 | 9.100 | 8.720 | 8.745 | 68,786 | +0.08(+0.98%) |
Oct 18, 2019 | 8.430 | 8.860 | 8.367 | 8.660 | 207,700 | +0.11(+1.34%) |
Oct 17, 2019 | 9.140 | 9.140 | 8.500 | 8.546 | 156,532 | -0.35(-3.98%) |
Oct 16, 2019 | 9.220 | 9.220 | 8.700 | 8.900 | 48,635 | -0.18(-2.00%) |
Oct 15, 2019 | 8.860 | 9.169 | 8.790 | 9.082 | 20,297 | +0.25(+2.88%) |
Oct 14, 2019 | 8.810 | 9.130 | 8.810 | 8.828 | 81,641 | +0.53(+6.36%) |
Oct 11, 2019 | 8.750 | 8.750 | 8.210 | 8.300 | 65,500 | -0.50(-5.68%) |
Oct 10, 2019 | 9.050 | 9.090 | 8.780 | 8.800 | 67,234 | -0.55(-5.88%) |
Oct 09, 2019 | 8.930 | 9.429 | 8.800 | 9.350 | 107,242 | -0.21(-2.18%) |
Oct 08, 2019 | 9.620 | 9.720 | 9.280 | 9.558 | 14,812 | +0.33(+3.55%) |
Oct 07, 2019 | 8.780 | 9.285 | 8.640 | 9.230 | 66,405 | -0.03(-0.32%) |
Oct 04, 2019 | 8.210 | 9.560 | 8.210 | 9.259 | 92,500 | +4.50(+94.44%) |
Oct 03, 2019 | 4.800 | 5.110 | 4.700 | 4.762 | 232,390 | +0.09(+1.97%) |
Oct 02, 2019 | 4.410 | 4.770 | 4.415 | 4.670 | 220,066 | +0.23(+5.18%) |
Oct 01, 2019 | 4.160 | 4.550 | 4.160 | 4.440 | 270,979 | +0.19(+4.47%) |
Sep 30, 2019 | 4.070 | 4.310 | 4.000 | 4.250 | 398,556 | +0.32(+8.14%) |
Sep 27, 2019 | 3.980 | 4.030 | 3.763 | 3.930 | 355,600 | +0.12(+3.19%) |
Sep 26, 2019 | 3.870 | 4.010 | 3.770 | 3.809 | 114,470 | +0.01(+0.23%) |
Sep 25, 2019 | 3.940 | 3.979 | 3.752 | 3.800 | 413,517 | +0.09(+2.43%) |
Sep 24, 2019 | 3.500 | 3.730 | 3.500 | 3.710 | 296,154 | +0.26(+7.54%) |
Sep 23, 2019 | 3.520 | 3.595 | 3.420 | 3.450 | 341,315 | -0.03(-0.86%) |
Sep 20, 2019 | 3.420 | 3.550 | 3.370 | 3.480 | 285,200 | +0.00(+0.00%) |
Sep 19, 2019 | 3.440 | 3.540 | 3.390 | 3.480 | 278,323 | -0.08(-2.25%) |
Sep 18, 2019 | 3.550 | 3.609 | 3.420 | 3.560 | 291,166 | +0.16(+4.71%) |
Sep 17, 2019 | 2.980 | 3.440 | 2.970 | 3.400 | 1,471,025 | +0.33(+10.75%) |
Sep 16, 2019 | 3.720 | 3.720 | 2.790 | 3.070 | 1,983,048 | -1.96(-38.96%) |
Sep 13, 2019 | 4.950 | 5.080 | 4.950 | 5.029 | 30,700 | +0.06(+1.25%) |
Sep 12, 2019 | 5.140 | 5.210 | 4.720 | 4.967 | 216,463 | +0.24(+5.02%) |
Sep 11, 2019 | 4.400 | 4.834 | 4.315 | 4.730 | 921,284 | +0.29(+6.53%) |
Sep 10, 2019 | 4.240 | 4.500 | 4.150 | 4.440 | 140,333 | +0.12(+2.77%) |
Sep 09, 2019 | 4.490 | 4.500 | 4.260 | 4.320 | 526,686 | -0.35(-7.49%) |
Sep 06, 2019 | 5.050 | 5.079 | 4.600 | 4.670 | 250,700 | -0.09(-1.81%) |
Sep 05, 2019 | 4.620 | 4.802 | 4.381 | 4.756 | 197,337 | +0.04(+0.75%) |
Sep 04, 2019 | 4.950 | 5.000 | 4.660 | 4.721 | 319,714 | -0.69(-12.73%) |
Sep 03, 2019 | 5.500 | 5.700 | 5.350 | 5.410 | 194,100 | +0.31(+6.07%) |
Aug 30, 2019 | 4.810 | 5.220 | 4.750 | 5.100 | 312,500 | +0.35(+7.37%) |
Aug 29, 2019 | 4.830 | 4.860 | 4.700 | 4.750 | 162,080 | -0.18(-3.60%) |
Aug 28, 2019 | 4.820 | 4.987 | 4.710 | 4.927 | 127,508 | -0.27(-5.18%) |
Aug 27, 2019 | 5.390 | 5.540 | 5.160 | 5.197 | 448,182 | -0.32(-5.82%) |
Aug 26, 2019 | 5.180 | 5.600 | 5.110 | 5.518 | 36,613 | +0.01(+0.15%) |
Aug 23, 2019 | 5.460 | 5.630 | 5.280 | 5.510 | 188,100 | +0.41(+8.12%) |
Aug 22, 2019 | 4.980 | 5.160 | 4.961 | 5.096 | 57,859 | +0.11(+2.12%) |
Aug 21, 2019 | 4.730 | 5.040 | 4.650 | 4.990 | 161,946 | +0.08(+1.63%) |
Aug 20, 2019 | 5.080 | 5.120 | 4.800 | 4.910 | 28,219 | +0.02(+0.47%) |
Aug 19, 2019 | 4.960 | 5.120 | 4.820 | 4.887 | 59,347 | -0.37(-7.08%) |
Aug 16, 2019 | 5.270 | 5.420 | 5.220 | 5.259 | 20,900 | -0.09(-1.70%) |
Aug 15, 2019 | 5.372 | 5.500 | 5.251 | 5.350 | 68,846 | +0.13(+2.49%) |
Aug 14, 2019 | 5.230 | 5.455 | 5.120 | 5.220 | 325,130 | +0.48(+10.23%) |
Aug 13, 2019 | 5.450 | 5.450 | 4.650 | 4.735 | 282,958 | -0.69(-12.65%) |
Aug 12, 2019 | 5.450 | 5.550 | 5.342 | 5.421 | 63,839 | -0.14(-2.58%) |
Aug 09, 2019 | 5.700 | 5.700 | 5.405 | 5.565 | 203,300 | -0.57(-9.22%) |
Aug 08, 2019 | 6.100 | 6.360 | 6.050 | 6.130 | 56,155 | -0.20(-3.15%) |
Aug 07, 2019 | 6.440 | 6.952 | 6.270 | 6.330 | 147,819 | +0.43(+7.24%) |
Aug 06, 2019 | 5.470 | 5.950 | 5.430 | 5.903 | 30,962 | +0.35(+6.25%) |
Aug 05, 2019 | 5.650 | 5.650 | 5.370 | 5.556 | 227,591 | +0.13(+2.43%) |
Aug 02, 2019 | 5.299 | 5.570 | 5.280 | 5.424 | 51,600 | -0.29(-5.09%) |