Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.860 | 9.040 | 8.750 | 8.780 | 62,200 | -0.07(-0.79%) |
Dec 30, 2019 | 8.970 | 8.970 | 8.590 | 8.850 | 79,087 | -0.09(-1.01%) |
Dec 27, 2019 | 9.080 | 9.090 | 8.840 | 8.940 | 106,900 | -0.11(-1.22%) |
Dec 26, 2019 | 9.410 | 9.440 | 9.020 | 9.050 | 138,926 | -0.17(-1.84%) |
Dec 24, 2019 | 9.140 | 9.310 | 8.865 | 9.220 | 128,800 | +0.18(+1.99%) |
Dec 23, 2019 | 7.950 | 9.070 | 7.850 | 9.040 | 204,285 | +1.03(+12.86%) |
Dec 20, 2019 | 8.130 | 8.170 | 7.900 | 8.010 | 137,100 | -0.03(-0.37%) |
Dec 19, 2019 | 8.210 | 8.250 | 8.000 | 8.040 | 75,652 | -0.17(-2.07%) |
Dec 18, 2019 | 8.550 | 8.576 | 8.165 | 8.210 | 50,090 | -0.29(-3.41%) |
Dec 17, 2019 | 8.530 | 8.690 | 8.380 | 8.500 | 90,341 | +0.08(+0.95%) |
Dec 16, 2019 | 8.600 | 8.700 | 8.380 | 8.420 | 97,810 | -0.09(-1.06%) |
Dec 13, 2019 | 8.850 | 8.937 | 8.330 | 8.510 | 81,300 | -0.35(-3.95%) |
Dec 12, 2019 | 8.780 | 9.170 | 8.760 | 8.860 | 88,722 | +0.09(+1.03%) |
Dec 11, 2019 | 8.660 | 9.050 | 8.570 | 8.770 | 124,961 | +0.04(+0.46%) |
Dec 10, 2019 | 8.650 | 8.850 | 8.420 | 8.730 | 110,470 | +0.04(+0.46%) |
Dec 09, 2019 | 8.680 | 9.180 | 8.650 | 8.690 | 197,934 | -0.01(-0.11%) |
Dec 06, 2019 | 8.830 | 9.470 | 8.400 | 8.700 | 240,000 | -0.11(-1.25%) |
Dec 05, 2019 | 7.350 | 8.830 | 7.250 | 8.810 | 271,110 | +1.56(+21.52%) |
Dec 04, 2019 | 7.020 | 7.420 | 7.020 | 7.250 | 183,130 | +0.15(+2.11%) |
Dec 03, 2019 | 7.180 | 7.270 | 6.999 | 7.100 | 69,410 | -0.18(-2.47%) |
Dec 02, 2019 | 7.380 | 7.480 | 7.145 | 7.280 | 85,354 | -0.01(-0.14%) |
Nov 29, 2019 | 7.180 | 7.560 | 7.180 | 7.290 | 41,900 | +0.03(+0.41%) |
Nov 27, 2019 | 7.330 | 7.430 | 7.085 | 7.260 | 116,100 | -0.05(-0.68%) |
Nov 26, 2019 | 7.240 | 7.670 | 7.226 | 7.310 | 137,291 | +0.09(+1.25%) |
Nov 25, 2019 | 6.890 | 7.420 | 6.890 | 7.220 | 115,151 | +0.31(+4.49%) |
Nov 22, 2019 | 7.100 | 7.190 | 6.860 | 6.910 | 148,000 | -0.14(-1.99%) |
Nov 21, 2019 | 6.970 | 7.110 | 6.820 | 7.050 | 82,354 | +0.10(+1.44%) |
Nov 20, 2019 | 6.850 | 7.040 | 6.760 | 6.950 | 101,402 | +0.04(+0.58%) |
Nov 19, 2019 | 6.850 | 7.000 | 6.730 | 6.910 | 204,451 | +0.12(+1.77%) |
Nov 18, 2019 | 6.890 | 6.890 | 6.610 | 6.790 | 75,000 | -0.12(-1.74%) |
Nov 15, 2019 | 6.790 | 6.950 | 6.700 | 6.910 | 71,100 | +0.16(+2.37%) |
Nov 14, 2019 | 6.750 | 6.940 | 6.740 | 6.750 | 55,811 | -0.13(-1.89%) |
Nov 13, 2019 | 6.970 | 7.070 | 6.400 | 6.880 | 70,352 | -0.13(-1.85%) |
Nov 12, 2019 | 6.950 | 7.170 | 6.900 | 7.010 | 88,001 | +0.03(+0.43%) |
Nov 11, 2019 | 6.920 | 7.040 | 6.873 | 6.980 | 110,509 | +0.01(+0.14%) |
Nov 08, 2019 | 5.350 | 7.200 | 5.350 | 6.970 | 186,700 | +0.01(+0.14%) |
Nov 07, 2019 | 7.060 | 7.180 | 6.960 | 6.960 | 76,844 | -0.03(-0.43%) |
Nov 06, 2019 | 7.230 | 7.274 | 6.830 | 6.990 | 88,247 | -0.18(-2.51%) |
Nov 05, 2019 | 7.130 | 7.240 | 6.930 | 7.170 | 106,518 | +0.05(+0.70%) |
Nov 04, 2019 | 6.980 | 7.190 | 6.860 | 7.120 | 92,760 | +0.19(+2.74%) |
Nov 01, 2019 | 6.790 | 6.990 | 6.750 | 6.930 | 124,500 | +0.21(+3.12%) |
Oct 31, 2019 | 6.730 | 6.830 | 6.510 | 6.720 | 67,531 | -0.02(-0.30%) |
Oct 30, 2019 | 6.670 | 6.920 | 6.670 | 6.740 | 85,095 | +0.04(+0.60%) |
Oct 29, 2019 | 6.710 | 6.830 | 6.550 | 6.700 | 119,056 | -0.01(-0.15%) |
Oct 28, 2019 | 6.650 | 6.951 | 6.650 | 6.710 | 89,735 | +0.07(+1.05%) |
Oct 25, 2019 | 6.320 | 6.680 | 6.290 | 6.640 | 57,900 | +0.30(+4.73%) |
Oct 24, 2019 | 6.780 | 6.900 | 6.280 | 6.340 | 166,051 | -0.42(-6.21%) |
Oct 23, 2019 | 6.450 | 6.990 | 6.420 | 6.760 | 197,064 | +0.27(+4.16%) |
Oct 22, 2019 | 6.800 | 6.860 | 6.390 | 6.490 | 168,677 | -0.28(-4.14%) |
Oct 21, 2019 | 6.640 | 6.910 | 6.520 | 6.770 | 154,741 | +0.20(+3.04%) |
Oct 18, 2019 | 6.950 | 7.080 | 6.550 | 6.570 | 177,700 | -0.38(-5.47%) |
Oct 17, 2019 | 6.710 | 7.060 | 6.640 | 6.950 | 181,042 | +0.21(+3.12%) |
Oct 16, 2019 | 6.620 | 6.780 | 6.310 | 6.740 | 217,658 | +0.09(+1.35%) |
Oct 15, 2019 | 6.400 | 6.820 | 6.290 | 6.650 | 158,869 | +0.29(+4.56%) |
Oct 14, 2019 | 6.190 | 6.400 | 6.160 | 6.360 | 112,854 | +0.16(+2.58%) |
Oct 11, 2019 | 5.960 | 6.350 | 5.900 | 6.200 | 319,600 | +0.40(+6.90%) |
Oct 10, 2019 | 5.400 | 5.870 | 5.350 | 5.800 | 384,042 | +0.37(+6.81%) |
Oct 09, 2019 | 6.220 | 6.290 | 5.410 | 5.430 | 306,366 | -0.73(-11.85%) |
Oct 08, 2019 | 6.720 | 6.720 | 6.150 | 6.160 | 278,495 | -0.67(-9.81%) |
Oct 07, 2019 | 7.070 | 7.410 | 6.260 | 6.830 | 573,610 | -0.44(-6.05%) |
Oct 04, 2019 | 7.210 | 7.420 | 7.135 | 7.270 | 103,900 | +0.07(+0.97%) |
Oct 03, 2019 | 6.960 | 7.317 | 6.780 | 7.200 | 153,652 | +0.22(+3.15%) |
Oct 02, 2019 | 6.860 | 7.180 | 6.750 | 6.980 | 154,658 | +0.07(+1.01%) |