Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.700 | 7.855 | 7.560 | 7.780 | 559,500 | +0.09(+1.17%) |
Dec 30, 2019 | 7.790 | 7.920 | 7.556 | 7.690 | 136,108 | -0.19(-2.41%) |
Dec 27, 2019 | 7.590 | 7.900 | 7.480 | 7.880 | 149,700 | +0.28(+3.68%) |
Dec 26, 2019 | 7.300 | 7.600 | 7.210 | 7.600 | 184,937 | +0.31(+4.25%) |
Dec 24, 2019 | 7.150 | 7.300 | 7.150 | 7.290 | 45,100 | +0.08(+1.11%) |
Dec 23, 2019 | 7.100 | 7.240 | 6.905 | 7.210 | 82,832 | +0.05(+0.70%) |
Dec 20, 2019 | 6.800 | 7.230 | 6.800 | 7.160 | 198,600 | +0.35(+5.14%) |
Dec 19, 2019 | 6.640 | 6.885 | 6.410 | 6.810 | 113,886 | +0.18(+2.71%) |
Dec 18, 2019 | 6.680 | 6.740 | 6.540 | 6.630 | 58,011 | +0.00(+0.00%) |
Dec 17, 2019 | 6.500 | 6.970 | 6.430 | 6.630 | 181,727 | +0.13(+2.00%) |
Dec 16, 2019 | 6.420 | 6.600 | 6.390 | 6.500 | 76,149 | +0.09(+1.40%) |
Dec 13, 2019 | 6.510 | 6.590 | 6.310 | 6.410 | 104,300 | -0.08(-1.23%) |
Dec 12, 2019 | 6.520 | 6.600 | 6.430 | 6.490 | 43,706 | -0.02(-0.31%) |
Dec 11, 2019 | 6.700 | 6.700 | 6.380 | 6.510 | 142,972 | -0.19(-2.84%) |
Dec 10, 2019 | 6.540 | 6.810 | 6.510 | 6.700 | 104,145 | +0.18(+2.76%) |
Dec 09, 2019 | 6.460 | 6.770 | 6.460 | 6.520 | 87,264 | +0.04(+0.62%) |
Dec 06, 2019 | 6.300 | 6.505 | 6.250 | 6.480 | 187,100 | +0.24(+3.85%) |
Dec 05, 2019 | 6.500 | 6.560 | 6.200 | 6.240 | 158,948 | -0.34(-5.17%) |
Dec 04, 2019 | 6.120 | 6.640 | 5.960 | 6.580 | 343,682 | +0.50(+8.22%) |
Dec 03, 2019 | 5.960 | 6.240 | 5.950 | 6.080 | 155,586 | -0.12(-1.94%) |
Dec 02, 2019 | 6.260 | 6.285 | 5.960 | 6.200 | 125,276 | -0.05(-0.80%) |
Nov 29, 2019 | 6.220 | 6.335 | 6.200 | 6.250 | 76,100 | +0.04(+0.64%) |
Nov 27, 2019 | 6.150 | 6.300 | 5.970 | 6.210 | 138,500 | +0.08(+1.31%) |
Nov 26, 2019 | 5.980 | 6.375 | 5.910 | 6.130 | 135,818 | +0.17(+2.85%) |
Nov 25, 2019 | 5.700 | 5.970 | 5.700 | 5.960 | 108,494 | +0.24(+4.20%) |
Nov 22, 2019 | 5.640 | 5.760 | 5.600 | 5.720 | 57,700 | +0.12(+2.14%) |
Nov 21, 2019 | 5.630 | 5.676 | 5.430 | 5.600 | 105,417 | -0.01(-0.18%) |
Nov 20, 2019 | 5.420 | 5.735 | 5.400 | 5.610 | 136,055 | +0.08(+1.45%) |
Nov 19, 2019 | 5.500 | 5.600 | 5.320 | 5.530 | 197,067 | -0.03(-0.54%) |
Nov 18, 2019 | 5.660 | 5.680 | 5.390 | 5.560 | 121,944 | -0.10(-1.77%) |
Nov 15, 2019 | 5.750 | 5.760 | 5.400 | 5.660 | 214,000 | -0.02(-0.35%) |
Nov 14, 2019 | 5.040 | 5.910 | 5.000 | 5.680 | 1,625,408 | +1.08(+23.48%) |
Nov 13, 2019 | 4.760 | 4.790 | 4.570 | 4.600 | 256,533 | -0.19(-3.97%) |
Nov 12, 2019 | 4.860 | 4.940 | 4.750 | 4.790 | 164,867 | -0.07(-1.44%) |
Nov 11, 2019 | 4.890 | 4.920 | 4.650 | 4.860 | 116,689 | -0.01(-0.21%) |
Nov 08, 2019 | 4.880 | 4.930 | 4.750 | 4.870 | 192,900 | -0.06(-1.22%) |
Nov 07, 2019 | 5.090 | 5.160 | 4.870 | 4.930 | 173,599 | -0.16(-3.14%) |
Nov 06, 2019 | 5.030 | 5.140 | 4.990 | 5.090 | 194,629 | +0.04(+0.79%) |
Nov 05, 2019 | 5.070 | 5.210 | 5.040 | 5.050 | 70,932 | +0.00(+0.00%) |
Nov 04, 2019 | 5.060 | 5.070 | 4.962 | 5.050 | 103,149 | +0.07(+1.41%) |
Nov 01, 2019 | 5.060 | 5.060 | 4.980 | 4.980 | 70,100 | -0.02(-0.40%) |
Oct 31, 2019 | 5.090 | 5.110 | 4.950 | 5.000 | 150,943 | -0.09(-1.77%) |
Oct 30, 2019 | 5.000 | 5.130 | 4.890 | 5.090 | 108,343 | +0.11(+2.21%) |
Oct 29, 2019 | 5.030 | 5.260 | 4.970 | 4.980 | 105,237 | -0.10(-1.97%) |
Oct 28, 2019 | 5.380 | 5.470 | 5.050 | 5.080 | 193,292 | -0.26(-4.87%) |
Oct 25, 2019 | 5.100 | 5.450 | 5.000 | 5.340 | 206,000 | +0.26(+5.12%) |
Oct 24, 2019 | 5.150 | 5.450 | 4.876 | 5.080 | 305,580 | -0.06(-1.17%) |
Oct 23, 2019 | 5.230 | 5.310 | 5.080 | 5.140 | 250,024 | -0.10(-1.91%) |
Oct 22, 2019 | 5.170 | 5.360 | 5.130 | 5.240 | 122,160 | +0.20(+3.97%) |
Oct 21, 2019 | 5.090 | 5.220 | 5.020 | 5.040 | 99,513 | -0.10(-1.95%) |
Oct 18, 2019 | 5.250 | 5.340 | 5.080 | 5.140 | 111,000 | -0.11(-2.10%) |
Oct 17, 2019 | 5.210 | 5.390 | 5.190 | 5.250 | 52,155 | +0.06(+1.16%) |
Oct 16, 2019 | 5.290 | 5.340 | 5.180 | 5.190 | 95,041 | -0.07(-1.33%) |
Oct 15, 2019 | 5.090 | 5.290 | 5.090 | 5.260 | 141,882 | +0.20(+3.95%) |
Oct 14, 2019 | 5.220 | 5.300 | 5.060 | 5.060 | 173,717 | -0.17(-3.25%) |
Oct 11, 2019 | 5.060 | 5.460 | 5.060 | 5.230 | 316,000 | +0.19(+3.77%) |
Oct 10, 2019 | 5.150 | 5.220 | 5.030 | 5.040 | 116,158 | -0.11(-2.14%) |
Oct 09, 2019 | 5.200 | 5.330 | 5.030 | 5.150 | 232,086 | -0.01(-0.19%) |
Oct 08, 2019 | 5.040 | 5.190 | 5.020 | 5.160 | 100,141 | +0.06(+1.18%) |
Oct 07, 2019 | 5.460 | 5.480 | 5.090 | 5.100 | 151,192 | -0.36(-6.59%) |
Oct 04, 2019 | 5.270 | 5.640 | 5.270 | 5.460 | 327,800 | +0.22(+4.20%) |
Oct 03, 2019 | 5.350 | 5.400 | 5.240 | 5.240 | 110,919 | -0.11(-2.06%) |
Oct 02, 2019 | 5.580 | 5.580 | 5.250 | 5.350 | 111,224 | -0.25(-4.46%) |