Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.860 | 7.970 | 7.600 | 7.670 | 791,600 | -0.23(-2.91%) |
Dec 30, 2019 | 8.010 | 8.010 | 7.770 | 7.900 | 272,295 | -0.16(-1.99%) |
Dec 27, 2019 | 8.180 | 8.185 | 7.990 | 8.060 | 410,200 | -0.10(-1.23%) |
Dec 26, 2019 | 8.030 | 8.380 | 8.030 | 8.160 | 487,887 | +0.13(+1.62%) |
Dec 24, 2019 | 7.920 | 8.100 | 7.830 | 8.030 | 339,800 | +0.15(+1.90%) |
Dec 23, 2019 | 7.440 | 7.950 | 7.360 | 7.880 | 522,685 | +0.39(+5.21%) |
Dec 20, 2019 | 7.290 | 7.680 | 7.230 | 7.490 | 613,000 | +0.21(+2.88%) |
Dec 19, 2019 | 7.320 | 7.590 | 7.240 | 7.280 | 673,696 | -0.01(-0.14%) |
Dec 18, 2019 | 7.300 | 7.410 | 7.070 | 7.290 | 367,492 | +0.03(+0.41%) |
Dec 17, 2019 | 7.180 | 7.270 | 6.880 | 7.260 | 364,751 | +0.07(+0.97%) |
Dec 16, 2019 | 7.370 | 7.370 | 7.160 | 7.190 | 364,346 | -0.09(-1.24%) |
Dec 13, 2019 | 7.190 | 7.600 | 7.100 | 7.280 | 595,000 | -0.04(-0.61%) |
Dec 12, 2019 | 7.320 | 7.565 | 7.220 | 7.325 | 943,822 | +0.06(+0.76%) |
Dec 11, 2019 | 6.980 | 7.320 | 6.750 | 7.270 | 1,687,917 | +0.45(+6.60%) |
Dec 10, 2019 | 6.300 | 7.150 | 6.270 | 6.820 | 3,332,459 | +0.97(+16.58%) |
Dec 09, 2019 | 5.800 | 5.960 | 5.720 | 5.850 | 545,904 | +0.06(+1.04%) |
Dec 06, 2019 | 5.660 | 5.860 | 5.630 | 5.790 | 281,300 | +0.13(+2.30%) |
Dec 05, 2019 | 5.760 | 5.760 | 5.590 | 5.660 | 129,845 | -0.10(-1.74%) |
Dec 04, 2019 | 5.650 | 5.760 | 5.520 | 5.760 | 327,075 | +0.12(+2.13%) |
Dec 03, 2019 | 5.300 | 5.740 | 5.290 | 5.640 | 240,448 | +0.29(+5.42%) |
Dec 02, 2019 | 5.490 | 5.570 | 5.310 | 5.350 | 158,384 | -0.16(-2.90%) |
Nov 29, 2019 | 5.440 | 5.570 | 5.400 | 5.510 | 147,300 | +0.02(+0.36%) |
Nov 27, 2019 | 5.400 | 5.535 | 5.305 | 5.490 | 178,200 | +0.13(+2.43%) |
Nov 26, 2019 | 5.400 | 5.430 | 5.340 | 5.360 | 97,117 | -0.03(-0.56%) |
Nov 25, 2019 | 5.230 | 5.450 | 5.210 | 5.390 | 223,913 | +0.19(+3.65%) |
Nov 22, 2019 | 5.130 | 5.210 | 5.090 | 5.200 | 165,400 | +0.04(+0.78%) |
Nov 21, 2019 | 5.260 | 5.290 | 5.150 | 5.160 | 108,626 | -0.09(-1.71%) |
Nov 20, 2019 | 5.230 | 5.370 | 5.200 | 5.250 | 144,957 | +0.02(+0.38%) |
Nov 19, 2019 | 5.190 | 5.260 | 5.140 | 5.230 | 150,291 | +0.05(+0.97%) |
Nov 18, 2019 | 5.190 | 5.280 | 5.130 | 5.180 | 161,045 | -0.05(-0.96%) |
Nov 15, 2019 | 5.290 | 5.400 | 5.200 | 5.230 | 182,500 | -0.01(-0.19%) |
Nov 14, 2019 | 5.340 | 5.370 | 5.220 | 5.240 | 88,183 | -0.13(-2.42%) |
Nov 13, 2019 | 5.370 | 5.440 | 5.290 | 5.370 | 160,766 | -0.05(-0.92%) |
Nov 12, 2019 | 5.090 | 5.440 | 5.090 | 5.420 | 270,856 | +0.33(+6.48%) |
Nov 11, 2019 | 5.100 | 5.190 | 5.050 | 5.090 | 252,190 | -0.07(-1.36%) |
Nov 08, 2019 | 5.030 | 5.200 | 5.030 | 5.160 | 189,700 | +0.07(+1.38%) |
Nov 07, 2019 | 5.130 | 5.180 | 5.020 | 5.090 | 358,954 | -0.02(-0.39%) |
Nov 06, 2019 | 5.260 | 5.330 | 5.000 | 5.110 | 233,411 | -0.15(-2.85%) |
Nov 05, 2019 | 5.290 | 5.380 | 5.190 | 5.260 | 153,614 | -0.02(-0.28%) |
Nov 04, 2019 | 5.440 | 5.450 | 5.260 | 5.275 | 274,878 | -0.13(-2.50%) |
Nov 01, 2019 | 5.360 | 5.529 | 5.360 | 5.410 | 135,200 | +0.06(+1.12%) |
Oct 31, 2019 | 5.450 | 5.500 | 5.299 | 5.350 | 133,465 | -0.13(-2.37%) |
Oct 30, 2019 | 5.430 | 5.510 | 5.340 | 5.480 | 178,654 | +0.07(+1.29%) |
Oct 29, 2019 | 5.170 | 5.440 | 5.155 | 5.410 | 238,829 | +0.25(+4.84%) |
Oct 28, 2019 | 5.170 | 5.230 | 5.060 | 5.160 | 190,739 | +0.00(+0.00%) |
Oct 25, 2019 | 5.120 | 5.220 | 5.040 | 5.160 | 102,800 | +0.04(+0.78%) |
Oct 24, 2019 | 5.190 | 5.200 | 5.080 | 5.120 | 73,238 | -0.06(-1.16%) |
Oct 23, 2019 | 5.200 | 5.230 | 5.090 | 5.180 | 272,469 | -0.02(-0.38%) |
Oct 22, 2019 | 5.380 | 5.420 | 5.130 | 5.200 | 192,269 | -0.15(-2.80%) |
Oct 21, 2019 | 5.180 | 5.550 | 5.180 | 5.350 | 249,286 | +0.16(+3.08%) |
Oct 18, 2019 | 5.290 | 5.334 | 5.120 | 5.190 | 358,900 | -0.12(-2.26%) |
Oct 17, 2019 | 5.110 | 5.430 | 5.060 | 5.310 | 431,510 | +0.30(+5.99%) |
Oct 16, 2019 | 5.280 | 5.380 | 4.965 | 5.010 | 397,496 | -0.03(-0.60%) |
Oct 15, 2019 | 5.280 | 5.370 | 4.980 | 5.040 | 320,153 | -0.25(-4.73%) |
Oct 14, 2019 | 5.330 | 5.380 | 5.240 | 5.290 | 143,283 | -0.02(-0.38%) |
Oct 11, 2019 | 5.250 | 5.440 | 5.250 | 5.310 | 220,600 | +0.07(+1.34%) |
Oct 10, 2019 | 5.330 | 5.410 | 5.060 | 5.240 | 177,020 | -0.06(-1.13%) |
Oct 09, 2019 | 5.400 | 5.450 | 5.220 | 5.300 | 132,589 | -0.05(-0.93%) |
Oct 08, 2019 | 5.290 | 5.420 | 5.287 | 5.350 | 160,137 | +0.01(+0.19%) |
Oct 07, 2019 | 5.340 | 5.455 | 5.290 | 5.340 | 105,357 | -0.04(-0.74%) |
Oct 04, 2019 | 5.370 | 5.550 | 5.330 | 5.380 | 118,500 | +0.01(+0.19%) |
Oct 03, 2019 | 5.310 | 5.370 | 5.180 | 5.370 | 285,442 | +0.09(+1.70%) |
Oct 02, 2019 | 5.170 | 5.290 | 5.060 | 5.280 | 171,877 | +0.07(+1.34%) |