Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.380 | 7.800 | 7.070 | 7.470 | 4,784,900 | +0.28(+3.89%) |
Dec 30, 2019 | 6.320 | 7.230 | 6.270 | 7.190 | 5,713,389 | +0.82(+12.87%) |
Dec 27, 2019 | 6.600 | 6.600 | 6.240 | 6.370 | 2,792,900 | -0.05(-0.78%) |
Dec 26, 2019 | 6.600 | 6.720 | 6.430 | 6.420 | 1,923,579 | -0.19(-2.87%) |
Dec 24, 2019 | 6.530 | 6.750 | 6.360 | 6.610 | 843,100 | +0.08(+1.23%) |
Dec 23, 2019 | 6.440 | 6.640 | 6.310 | 6.530 | 4,074,061 | -0.04(-0.61%) |
Dec 20, 2019 | 6.350 | 6.600 | 6.170 | 6.570 | 2,474,800 | +0.26(+4.12%) |
Dec 19, 2019 | 7.150 | 7.190 | 6.150 | 6.310 | 5,512,577 | -0.92(-12.72%) |
Dec 18, 2019 | 6.600 | 7.250 | 6.590 | 7.230 | 4,977,124 | +0.61(+9.21%) |
Dec 17, 2019 | 6.620 | 6.880 | 6.510 | 6.620 | 1,991,928 | -0.06(-0.90%) |
Dec 16, 2019 | 6.850 | 6.970 | 6.420 | 6.680 | 3,449,795 | -0.10(-1.47%) |
Dec 13, 2019 | 6.170 | 6.832 | 6.110 | 6.780 | 2,807,400 | +0.57(+9.18%) |
Dec 12, 2019 | 5.610 | 6.360 | 5.570 | 6.210 | 3,110,272 | +0.57(+10.11%) |
Dec 11, 2019 | 5.190 | 5.640 | 5.140 | 5.640 | 1,534,291 | +0.45(+8.67%) |
Dec 10, 2019 | 5.300 | 5.330 | 5.130 | 5.190 | 1,655,415 | -0.14(-2.63%) |
Dec 09, 2019 | 5.280 | 5.420 | 5.210 | 5.330 | 1,608,436 | +0.05(+0.95%) |
Dec 06, 2019 | 5.450 | 5.610 | 5.200 | 5.280 | 2,336,400 | -0.19(-3.47%) |
Dec 05, 2019 | 5.510 | 5.620 | 5.230 | 5.470 | 2,094,252 | -0.08(-1.44%) |
Dec 04, 2019 | 5.980 | 6.010 | 5.400 | 5.550 | 3,364,795 | -0.43(-7.19%) |
Dec 03, 2019 | 6.060 | 6.150 | 5.820 | 5.980 | 1,957,232 | -0.29(-4.63%) |
Dec 02, 2019 | 6.580 | 6.780 | 6.270 | 6.270 | 2,063,328 | -0.25(-3.83%) |
Nov 29, 2019 | 6.250 | 6.650 | 6.200 | 6.520 | 1,379,100 | +0.22(+3.49%) |
Nov 27, 2019 | 6.260 | 6.450 | 6.180 | 6.300 | 1,524,700 | +0.00(+0.00%) |
Nov 26, 2019 | 6.280 | 6.800 | 6.100 | 6.300 | 2,403,692 | +0.03(+0.48%) |
Nov 25, 2019 | 6.250 | 6.310 | 6.030 | 6.270 | 2,157,521 | +0.02(+0.32%) |
Nov 22, 2019 | 6.190 | 6.390 | 6.160 | 6.250 | 1,502,500 | +0.11(+1.79%) |
Nov 21, 2019 | 6.560 | 6.600 | 6.070 | 6.140 | 2,380,937 | -0.34(-5.25%) |
Nov 20, 2019 | 6.240 | 6.640 | 6.100 | 6.480 | 2,853,753 | +0.10(+1.57%) |
Nov 19, 2019 | 6.590 | 6.660 | 6.210 | 6.380 | 3,162,218 | -0.25(-3.77%) |
Nov 18, 2019 | 6.770 | 7.060 | 6.380 | 6.630 | 3,958,605 | +0.10(+1.53%) |
Nov 15, 2019 | 6.020 | 6.630 | 6.000 | 6.530 | 7,259,400 | +0.63(+10.68%) |
Nov 14, 2019 | 5.170 | 5.960 | 4.970 | 5.900 | 3,898,791 | +0.64(+12.17%) |
Nov 13, 2019 | 5.540 | 5.830 | 5.160 | 5.260 | 3,518,024 | -0.30(-5.40%) |
Nov 12, 2019 | 5.570 | 5.890 | 5.280 | 5.560 | 4,949,240 | +0.06(+1.09%) |
Nov 11, 2019 | 5.300 | 5.640 | 4.920 | 5.500 | 5,344,311 | +0.33(+6.38%) |
Nov 08, 2019 | 4.470 | 5.500 | 4.450 | 5.170 | 9,481,200 | +0.87(+20.23%) |
Nov 07, 2019 | 3.740 | 4.370 | 3.720 | 4.300 | 4,807,137 | +0.61(+16.53%) |
Nov 06, 2019 | 3.700 | 3.920 | 3.500 | 3.690 | 2,331,439 | -0.02(-0.54%) |
Nov 05, 2019 | 3.790 | 4.030 | 3.650 | 3.710 | 2,651,222 | -0.03(-0.80%) |
Nov 04, 2019 | 3.450 | 3.960 | 3.400 | 3.740 | 4,262,972 | +0.40(+11.98%) |
Nov 01, 2019 | 3.040 | 3.350 | 3.020 | 3.340 | 2,900,200 | +0.28(+9.15%) |
Oct 31, 2019 | 2.940 | 3.100 | 2.933 | 3.060 | 1,964,337 | +0.10(+3.38%) |
Oct 30, 2019 | 2.700 | 2.980 | 2.690 | 2.960 | 2,816,637 | +0.26(+9.63%) |
Oct 29, 2019 | 2.810 | 2.830 | 2.630 | 2.700 | 1,827,928 | -0.13(-4.59%) |
Oct 28, 2019 | 2.750 | 2.890 | 2.730 | 2.830 | 1,933,110 | +0.11(+4.04%) |
Oct 25, 2019 | 2.670 | 2.750 | 2.440 | 2.720 | 3,100,300 | +0.05(+1.87%) |
Oct 24, 2019 | 2.730 | 2.800 | 2.610 | 2.670 | 3,295,526 | -0.06(-2.20%) |
Oct 23, 2019 | 2.730 | 2.780 | 2.600 | 2.730 | 2,065,788 | +0.00(+0.00%) |
Oct 22, 2019 | 2.950 | 2.980 | 2.680 | 2.730 | 3,245,906 | -0.21(-7.14%) |
Oct 21, 2019 | 2.950 | 3.000 | 2.910 | 2.940 | 1,351,450 | +0.04(+1.38%) |
Oct 18, 2019 | 2.870 | 2.950 | 2.800 | 2.900 | 2,034,000 | +0.03(+1.05%) |
Oct 17, 2019 | 2.950 | 2.980 | 2.820 | 2.870 | 2,199,251 | -0.08(-2.71%) |
Oct 16, 2019 | 2.950 | 3.190 | 2.910 | 2.950 | 2,015,019 | -0.02(-0.67%) |
Oct 15, 2019 | 2.900 | 3.040 | 2.770 | 2.970 | 2,349,867 | +0.06(+2.06%) |
Oct 14, 2019 | 3.220 | 3.290 | 2.860 | 2.910 | 3,683,245 | -0.26(-8.20%) |
Oct 11, 2019 | 3.460 | 3.550 | 3.160 | 3.170 | 2,592,900 | -0.20(-5.93%) |
Oct 10, 2019 | 3.070 | 3.630 | 3.070 | 3.370 | 3,631,825 | +0.20(+6.31%) |
Oct 09, 2019 | 3.130 | 3.200 | 3.020 | 3.170 | 1,350,183 | +0.09(+2.92%) |
Oct 08, 2019 | 3.180 | 3.210 | 3.050 | 3.080 | 1,198,406 | -0.16(-4.94%) |
Oct 07, 2019 | 3.210 | 3.340 | 3.110 | 3.240 | 1,244,327 | +0.03(+0.93%) |
Oct 04, 2019 | 3.210 | 3.300 | 3.085 | 3.210 | 1,135,700 | +0.02(+0.63%) |
Oct 03, 2019 | 3.070 | 3.190 | 3.000 | 3.190 | 1,499,236 | +0.09(+2.90%) |
Oct 02, 2019 | 3.110 | 3.150 | 3.000 | 3.100 | 1,917,911 | -0.06(-1.90%) |