Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.130 | 7.420 | 6.750 | 7.200 | 76,200 | +0.03(+0.42%) |
Dec 30, 2019 | 7.240 | 7.426 | 7.081 | 7.170 | 109,793 | -0.13(-1.78%) |
Dec 27, 2019 | 7.560 | 7.620 | 7.020 | 7.300 | 103,900 | -0.28(-3.69%) |
Dec 26, 2019 | 7.390 | 7.760 | 7.300 | 7.580 | 46,711 | +0.19(+2.57%) |
Dec 24, 2019 | 7.600 | 7.600 | 7.370 | 7.390 | 78,100 | -0.21(-2.76%) |
Dec 23, 2019 | 7.820 | 7.820 | 7.460 | 7.600 | 85,145 | -0.11(-1.43%) |
Dec 20, 2019 | 7.750 | 7.800 | 7.410 | 7.710 | 134,700 | -0.05(-0.64%) |
Dec 19, 2019 | 7.800 | 7.970 | 7.550 | 7.760 | 149,352 | -0.03(-0.39%) |
Dec 18, 2019 | 8.190 | 8.190 | 7.750 | 7.790 | 126,255 | -0.31(-3.83%) |
Dec 17, 2019 | 8.050 | 8.220 | 7.880 | 8.100 | 187,215 | +0.11(+1.38%) |
Dec 16, 2019 | 7.730 | 8.300 | 7.510 | 7.990 | 329,666 | +0.42(+5.55%) |
Dec 13, 2019 | 7.160 | 7.740 | 7.160 | 7.570 | 281,200 | +0.42(+5.87%) |
Dec 12, 2019 | 7.110 | 7.200 | 6.900 | 7.150 | 86,048 | +0.04(+0.56%) |
Dec 11, 2019 | 6.820 | 7.170 | 6.780 | 7.110 | 69,951 | +0.24(+3.49%) |
Dec 10, 2019 | 6.750 | 7.110 | 6.720 | 6.870 | 100,949 | +0.04(+0.59%) |
Dec 09, 2019 | 7.000 | 7.000 | 6.570 | 6.830 | 69,785 | -0.04(-0.58%) |
Dec 06, 2019 | 6.600 | 6.960 | 6.444 | 6.870 | 114,600 | +0.23(+3.46%) |
Dec 05, 2019 | 6.920 | 7.224 | 6.520 | 6.640 | 193,273 | -0.22(-3.21%) |
Dec 04, 2019 | 6.890 | 7.160 | 6.560 | 6.860 | 176,830 | -0.03(-0.44%) |
Dec 03, 2019 | 6.950 | 7.244 | 6.750 | 6.890 | 162,144 | -0.40(-5.49%) |
Dec 02, 2019 | 6.750 | 7.390 | 6.750 | 7.290 | 261,206 | +0.54(+8.00%) |
Nov 29, 2019 | 6.400 | 7.150 | 6.326 | 6.750 | 155,300 | +0.35(+5.47%) |
Nov 27, 2019 | 6.170 | 6.600 | 6.170 | 6.400 | 112,100 | +0.08(+1.27%) |
Nov 26, 2019 | 6.500 | 6.500 | 6.130 | 6.320 | 137,357 | -0.17(-2.62%) |
Nov 25, 2019 | 6.290 | 6.650 | 6.250 | 6.490 | 128,148 | +0.06(+0.93%) |
Nov 22, 2019 | 6.060 | 6.490 | 6.060 | 6.430 | 97,800 | +0.42(+6.99%) |
Nov 21, 2019 | 6.890 | 6.890 | 5.800 | 6.010 | 243,103 | -0.31(-4.91%) |
Nov 20, 2019 | 5.100 | 6.710 | 4.960 | 6.320 | 949,363 | +1.27(+25.15%) |
Nov 19, 2019 | 5.070 | 5.200 | 4.962 | 5.050 | 55,477 | -0.04(-0.75%) |
Nov 18, 2019 | 5.160 | 5.178 | 5.040 | 5.088 | 54,566 | -0.00(-0.03%) |
Nov 15, 2019 | 5.050 | 5.300 | 5.020 | 5.090 | 45,600 | -0.03(-0.59%) |
Nov 14, 2019 | 5.200 | 5.200 | 5.020 | 5.120 | 38,381 | -0.08(-1.54%) |
Nov 13, 2019 | 5.080 | 5.200 | 4.995 | 5.200 | 28,981 | +0.14(+2.77%) |
Nov 12, 2019 | 4.940 | 5.240 | 4.940 | 5.060 | 44,476 | +0.12(+2.46%) |
Nov 11, 2019 | 5.010 | 5.400 | 4.930 | 4.939 | 134,088 | -0.18(-3.54%) |
Nov 08, 2019 | 5.160 | 5.200 | 5.040 | 5.120 | 25,000 | -0.05(-0.97%) |
Nov 07, 2019 | 5.160 | 5.320 | 4.905 | 5.170 | 72,520 | +0.04(+0.78%) |
Nov 06, 2019 | 5.030 | 5.322 | 5.030 | 5.130 | 78,394 | +0.06(+1.18%) |
Nov 05, 2019 | 5.010 | 5.350 | 5.000 | 5.070 | 75,997 | -0.02(-0.39%) |
Nov 04, 2019 | 5.090 | 5.300 | 4.720 | 5.090 | 114,094 | +0.05(+0.99%) |
Nov 01, 2019 | 5.060 | 5.380 | 4.920 | 5.040 | 99,300 | +0.02(+0.40%) |
Oct 31, 2019 | 4.950 | 5.150 | 4.850 | 5.020 | 76,767 | -0.16(-3.09%) |
Oct 30, 2019 | 4.500 | 5.180 | 4.480 | 5.180 | 53,674 | +0.53(+11.40%) |
Oct 29, 2019 | 4.700 | 4.790 | 4.210 | 4.650 | 103,177 | +0.08(+1.75%) |
Oct 28, 2019 | 4.650 | 4.650 | 4.370 | 4.570 | 29,422 | +0.05(+1.11%) |
Oct 25, 2019 | 4.630 | 4.800 | 4.520 | 4.520 | 66,100 | -0.02(-0.39%) |
Oct 24, 2019 | 4.740 | 4.740 | 4.150 | 4.538 | 101,360 | +0.01(+0.17%) |
Oct 23, 2019 | 4.660 | 4.780 | 4.510 | 4.530 | 31,718 | +0.00(+0.00%) |
Oct 22, 2019 | 4.870 | 4.870 | 4.530 | 4.530 | 21,468 | -0.13(-2.79%) |
Oct 21, 2019 | 4.850 | 5.000 | 4.640 | 4.660 | 34,739 | -0.08(-1.69%) |
Oct 18, 2019 | 4.880 | 5.140 | 4.690 | 4.740 | 43,700 | -0.19(-3.85%) |
Oct 17, 2019 | 5.010 | 5.179 | 4.780 | 4.930 | 40,995 | -0.16(-3.14%) |
Oct 16, 2019 | 5.020 | 5.190 | 4.810 | 5.090 | 25,449 | +0.18(+3.67%) |
Oct 15, 2019 | 4.780 | 5.220 | 4.613 | 4.910 | 50,323 | +0.29(+6.28%) |
Oct 14, 2019 | 4.740 | 4.840 | 4.580 | 4.620 | 15,378 | -0.10(-2.12%) |
Oct 11, 2019 | 4.520 | 4.850 | 4.510 | 4.720 | 36,600 | +0.22(+4.89%) |
Oct 10, 2019 | 4.850 | 4.940 | 4.500 | 4.500 | 120,493 | -0.35(-7.22%) |
Oct 09, 2019 | 4.810 | 5.030 | 4.800 | 4.850 | 45,628 | -0.04(-0.82%) |
Oct 08, 2019 | 4.810 | 5.120 | 4.800 | 4.890 | 28,098 | -0.04(-0.81%) |
Oct 07, 2019 | 5.130 | 5.222 | 4.874 | 4.930 | 23,959 | -0.21(-4.09%) |
Oct 04, 2019 | 5.330 | 5.330 | 5.110 | 5.140 | 28,400 | -0.09(-1.72%) |
Oct 03, 2019 | 4.800 | 5.350 | 4.800 | 5.230 | 33,398 | +0.41(+8.51%) |
Oct 02, 2019 | 5.190 | 5.190 | 4.820 | 4.820 | 25,336 | -0.38(-7.31%) |