Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.720 | 7.300 | 6.643 | 6.858 | 1,252,200 | +0.25(+3.75%) |
Dec 30, 2019 | 6.350 | 6.650 | 6.012 | 6.610 | 635,040 | +0.47(+7.64%) |
Dec 27, 2019 | 5.980 | 6.180 | 5.770 | 6.141 | 452,600 | +0.25(+4.26%) |
Dec 26, 2019 | 5.750 | 5.935 | 5.750 | 5.890 | 271,332 | +0.12(+2.01%) |
Dec 24, 2019 | 5.750 | 5.956 | 5.673 | 5.774 | 199,300 | +0.02(+0.42%) |
Dec 23, 2019 | 5.855 | 6.070 | 5.550 | 5.750 | 324,007 | +0.15(+2.66%) |
Dec 20, 2019 | 5.750 | 5.820 | 5.520 | 5.601 | 298,100 | -0.11(-1.91%) |
Dec 19, 2019 | 5.720 | 6.040 | 5.594 | 5.710 | 350,981 | -0.16(-2.80%) |
Dec 18, 2019 | 6.200 | 6.200 | 5.790 | 5.875 | 343,982 | -0.28(-4.48%) |
Dec 17, 2019 | 6.740 | 6.740 | 5.890 | 6.150 | 633,855 | -0.36(-5.48%) |
Dec 16, 2019 | 6.590 | 6.740 | 6.410 | 6.507 | 434,839 | +0.02(+0.26%) |
Dec 13, 2019 | 6.690 | 6.700 | 6.050 | 6.490 | 313,100 | +0.14(+2.19%) |
Dec 12, 2019 | 6.130 | 6.600 | 6.005 | 6.351 | 719,588 | +0.35(+5.85%) |
Dec 11, 2019 | 5.680 | 6.086 | 5.611 | 6.000 | 400,702 | +0.39(+6.95%) |
Dec 10, 2019 | 5.430 | 5.730 | 5.350 | 5.610 | 347,745 | +0.31(+5.94%) |
Dec 09, 2019 | 5.255 | 5.710 | 5.106 | 5.295 | 399,141 | +0.23(+4.45%) |
Dec 06, 2019 | 4.980 | 5.200 | 4.660 | 5.070 | 420,000 | +0.39(+8.33%) |
Dec 05, 2019 | 4.600 | 4.881 | 4.550 | 4.680 | 308,270 | +0.12(+2.72%) |
Dec 04, 2019 | 4.600 | 4.820 | 4.470 | 4.556 | 431,227 | -0.26(-5.32%) |
Dec 03, 2019 | 5.240 | 5.240 | 4.747 | 4.812 | 687,474 | -0.52(-9.72%) |
Dec 02, 2019 | 5.510 | 5.570 | 5.274 | 5.330 | 303,951 | -0.19(-3.44%) |
Nov 29, 2019 | 5.490 | 6.190 | 5.430 | 5.520 | 127,500 | -0.10(-1.78%) |
Nov 27, 2019 | 5.600 | 5.740 | 5.510 | 5.620 | 286,200 | -0.17(-2.94%) |
Nov 26, 2019 | 5.770 | 5.800 | 5.550 | 5.790 | 237,041 | +0.04(+0.70%) |
Nov 25, 2019 | 5.759 | 5.900 | 5.550 | 5.750 | 253,030 | +0.04(+0.70%) |
Nov 22, 2019 | 6.030 | 6.310 | 5.676 | 5.710 | 277,600 | -0.31(-5.15%) |
Nov 21, 2019 | 6.275 | 6.350 | 5.920 | 6.020 | 387,732 | -0.07(-1.15%) |
Nov 20, 2019 | 5.960 | 6.140 | 5.690 | 6.090 | 321,168 | +0.36(+6.28%) |
Nov 19, 2019 | 5.920 | 5.920 | 5.610 | 5.730 | 191,125 | -0.02(-0.33%) |
Nov 18, 2019 | 5.850 | 5.850 | 5.650 | 5.749 | 286,029 | +0.10(+1.75%) |
Nov 15, 2019 | 5.630 | 5.870 | 5.470 | 5.650 | 306,100 | +0.12(+2.17%) |
Nov 14, 2019 | 5.880 | 5.900 | 5.460 | 5.530 | 336,648 | -0.39(-6.59%) |
Nov 13, 2019 | 6.160 | 6.310 | 5.750 | 5.920 | 574,366 | -0.46(-7.17%) |
Nov 12, 2019 | 6.600 | 6.600 | 6.250 | 6.378 | 118,969 | -0.04(-0.66%) |
Nov 11, 2019 | 6.500 | 6.510 | 6.350 | 6.420 | 127,851 | -0.08(-1.30%) |
Nov 08, 2019 | 6.620 | 6.620 | 6.350 | 6.504 | 182,400 | +0.00(+0.07%) |
Nov 07, 2019 | 6.265 | 6.750 | 6.010 | 6.500 | 303,938 | +0.44(+7.22%) |
Nov 06, 2019 | 6.260 | 6.304 | 6.000 | 6.062 | 247,052 | -0.05(-0.78%) |
Nov 05, 2019 | 5.770 | 6.200 | 5.650 | 6.110 | 322,478 | +0.39(+6.84%) |
Nov 04, 2019 | 6.270 | 6.270 | 5.700 | 5.719 | 269,997 | -0.33(-5.47%) |
Nov 01, 2019 | 6.350 | 6.810 | 6.000 | 6.050 | 290,200 | -0.28(-4.47%) |
Oct 31, 2019 | 6.210 | 6.547 | 6.185 | 6.333 | 232,869 | -0.38(-5.66%) |
Oct 30, 2019 | 6.540 | 6.715 | 6.322 | 6.713 | 131,175 | +0.11(+1.67%) |
Oct 29, 2019 | 6.572 | 6.660 | 6.350 | 6.603 | 250,612 | +0.01(+0.12%) |
Oct 28, 2019 | 6.550 | 6.770 | 6.470 | 6.595 | 403,905 | +0.04(+0.69%) |
Oct 25, 2019 | 6.330 | 6.606 | 6.280 | 6.550 | 185,700 | +0.22(+3.48%) |
Oct 24, 2019 | 6.560 | 6.560 | 6.273 | 6.330 | 154,128 | -0.15(-2.31%) |
Oct 23, 2019 | 5.967 | 6.600 | 5.967 | 6.480 | 549,671 | +0.38(+6.23%) |
Oct 22, 2019 | 6.300 | 6.300 | 5.979 | 6.100 | 158,992 | -0.07(-1.13%) |
Oct 21, 2019 | 6.349 | 6.380 | 5.891 | 6.170 | 191,540 | -0.14(-2.26%) |
Oct 18, 2019 | 6.632 | 6.660 | 6.160 | 6.312 | 327,000 | -0.25(-3.77%) |
Oct 17, 2019 | 6.650 | 6.700 | 6.160 | 6.560 | 311,623 | +0.08(+1.23%) |
Oct 16, 2019 | 6.360 | 6.642 | 6.240 | 6.480 | 351,203 | +0.17(+2.61%) |
Oct 15, 2019 | 6.030 | 6.460 | 5.917 | 6.315 | 259,299 | +0.29(+4.78%) |
Oct 14, 2019 | 5.980 | 6.100 | 5.890 | 6.027 | 165,201 | +0.14(+2.32%) |
Oct 11, 2019 | 5.350 | 5.903 | 5.300 | 5.890 | 351,100 | +0.59(+11.13%) |
Oct 10, 2019 | 5.790 | 5.800 | 5.020 | 5.300 | 597,585 | -0.34(-6.03%) |
Oct 09, 2019 | 5.770 | 5.784 | 5.506 | 5.640 | 265,687 | -0.03(-0.53%) |
Oct 08, 2019 | 5.990 | 6.175 | 5.381 | 5.670 | 400,036 | -0.23(-3.90%) |
Oct 07, 2019 | 6.270 | 6.270 | 5.820 | 5.900 | 318,293 | -0.17(-2.80%) |
Oct 04, 2019 | 6.475 | 6.500 | 6.000 | 6.070 | 301,300 | -0.20(-3.19%) |
Oct 03, 2019 | 6.200 | 6.280 | 5.990 | 6.270 | 356,566 | +0.11(+1.79%) |
Oct 02, 2019 | 5.710 | 6.180 | 5.350 | 6.160 | 530,295 | +0.40(+7.02%) |