Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.830 | 7.890 | 7.745 | 7.850 | 94,700 | +0.05(+0.64%) |
Dec 30, 2019 | 7.830 | 7.930 | 7.750 | 7.800 | 126,576 | +0.08(+1.04%) |
Dec 27, 2019 | 7.910 | 7.940 | 7.530 | 7.720 | 104,600 | -0.03(-0.39%) |
Dec 26, 2019 | 8.040 | 8.190 | 7.710 | 7.750 | 207,594 | -0.19(-2.39%) |
Dec 24, 2019 | 7.860 | 8.390 | 7.710 | 7.940 | 161,500 | +0.13(+1.66%) |
Dec 23, 2019 | 8.290 | 8.300 | 7.690 | 7.810 | 225,590 | -0.36(-4.41%) |
Dec 20, 2019 | 8.340 | 8.400 | 8.140 | 8.170 | 83,100 | -0.23(-2.74%) |
Dec 19, 2019 | 8.300 | 8.590 | 8.260 | 8.400 | 290,812 | +0.18(+2.19%) |
Dec 18, 2019 | 7.560 | 8.320 | 7.430 | 8.220 | 472,340 | +0.52(+6.75%) |
Dec 17, 2019 | 7.840 | 7.870 | 7.000 | 7.700 | 177,500 | -0.13(-1.66%) |
Dec 16, 2019 | 8.000 | 8.089 | 7.740 | 7.830 | 49,471 | -0.12(-1.51%) |
Dec 13, 2019 | 8.000 | 8.160 | 7.870 | 7.950 | 178,200 | -0.05(-0.62%) |
Dec 12, 2019 | 7.930 | 8.180 | 7.740 | 8.000 | 71,692 | +0.13(+1.65%) |
Dec 11, 2019 | 8.000 | 8.077 | 7.730 | 7.870 | 129,545 | -0.12(-1.50%) |
Dec 10, 2019 | 7.740 | 8.420 | 7.640 | 7.990 | 351,202 | +0.31(+4.04%) |
Dec 09, 2019 | 7.420 | 8.010 | 7.400 | 7.680 | 221,368 | +0.28(+3.78%) |
Dec 06, 2019 | 7.350 | 8.250 | 6.630 | 7.400 | 642,800 | +0.15(+2.07%) |
Dec 05, 2019 | 6.700 | 7.340 | 6.630 | 7.250 | 392,229 | +0.51(+7.57%) |
Dec 04, 2019 | 5.880 | 7.030 | 5.850 | 6.740 | 525,983 | +0.90(+15.41%) |
Dec 03, 2019 | 5.750 | 5.870 | 5.723 | 5.840 | 181,129 | +0.09(+1.57%) |
Dec 02, 2019 | 5.750 | 5.910 | 5.710 | 5.750 | 45,869 | +0.03(+0.52%) |
Nov 29, 2019 | 5.960 | 6.005 | 5.700 | 5.720 | 30,200 | -0.19(-3.21%) |
Nov 27, 2019 | 6.000 | 6.050 | 5.850 | 5.910 | 67,300 | -0.07(-1.17%) |
Nov 26, 2019 | 5.940 | 6.082 | 5.860 | 5.980 | 137,056 | -0.07(-1.16%) |
Nov 25, 2019 | 6.050 | 6.120 | 5.903 | 6.050 | 40,677 | +0.00(+0.00%) |
Nov 22, 2019 | 6.100 | 6.180 | 5.980 | 6.050 | 185,100 | +0.10(+1.68%) |
Nov 21, 2019 | 6.010 | 6.050 | 5.750 | 5.950 | 325,126 | +0.02(+0.34%) |
Nov 20, 2019 | 5.840 | 5.980 | 5.800 | 5.930 | 94,504 | +0.04(+0.68%) |
Nov 19, 2019 | 5.910 | 6.010 | 5.840 | 5.890 | 249,270 | -0.01(-0.17%) |
Nov 18, 2019 | 5.460 | 5.940 | 5.420 | 5.900 | 40,086 | +0.35(+6.31%) |
Nov 15, 2019 | 5.340 | 5.630 | 5.125 | 5.550 | 116,200 | +0.29(+5.51%) |
Nov 14, 2019 | 5.400 | 5.400 | 5.220 | 5.260 | 71,241 | -0.06(-1.13%) |
Nov 13, 2019 | 5.240 | 5.415 | 5.180 | 5.320 | 82,108 | -0.01(-0.19%) |
Nov 12, 2019 | 5.420 | 5.550 | 5.300 | 5.330 | 26,320 | -0.20(-3.62%) |
Nov 11, 2019 | 5.440 | 5.530 | 5.300 | 5.530 | 29,548 | +0.15(+2.79%) |
Nov 08, 2019 | 5.500 | 5.640 | 5.300 | 5.380 | 88,800 | -0.15(-2.71%) |
Nov 07, 2019 | 5.540 | 5.780 | 5.410 | 5.530 | 90,526 | -0.14(-2.47%) |
Nov 06, 2019 | 5.870 | 5.970 | 5.560 | 5.670 | 343,565 | -0.15(-2.58%) |
Nov 05, 2019 | 5.820 | 5.870 | 5.539 | 5.820 | 89,654 | +0.06(+1.04%) |
Nov 04, 2019 | 5.500 | 5.800 | 5.447 | 5.760 | 263,316 | +0.34(+6.27%) |
Nov 01, 2019 | 4.980 | 5.690 | 4.900 | 5.420 | 495,700 | +0.52(+10.61%) |
Oct 31, 2019 | 4.780 | 5.100 | 4.770 | 4.900 | 170,576 | +0.05(+1.03%) |
Oct 30, 2019 | 4.900 | 5.130 | 4.800 | 4.850 | 129,295 | -0.05(-1.02%) |
Oct 29, 2019 | 4.750 | 5.000 | 4.730 | 4.900 | 170,475 | +0.17(+3.59%) |
Oct 28, 2019 | 5.170 | 5.170 | 4.670 | 4.730 | 145,770 | -0.33(-6.52%) |
Oct 25, 2019 | 5.020 | 5.170 | 4.830 | 5.060 | 115,100 | +0.06(+1.20%) |
Oct 24, 2019 | 5.040 | 5.330 | 4.956 | 5.000 | 173,950 | +0.03(+0.60%) |
Oct 23, 2019 | 4.960 | 5.170 | 4.880 | 4.970 | 129,609 | +0.04(+0.81%) |
Oct 22, 2019 | 5.220 | 5.340 | 4.850 | 4.930 | 217,405 | -0.27(-5.19%) |
Oct 21, 2019 | 4.840 | 5.280 | 4.840 | 5.200 | 121,848 | +0.30(+6.12%) |
Oct 18, 2019 | 5.200 | 5.340 | 4.740 | 4.900 | 246,300 | -0.24(-4.67%) |
Oct 17, 2019 | 5.430 | 5.430 | 5.060 | 5.140 | 151,178 | -0.22(-4.10%) |
Oct 16, 2019 | 5.560 | 5.620 | 5.350 | 5.360 | 314,243 | -0.31(-5.47%) |
Oct 15, 2019 | 5.400 | 5.690 | 5.390 | 5.670 | 79,618 | +0.22(+4.04%) |
Oct 14, 2019 | 5.690 | 5.710 | 5.400 | 5.450 | 74,308 | -0.31(-5.38%) |
Oct 11, 2019 | 5.330 | 5.850 | 5.300 | 5.760 | 322,500 | +0.51(+9.71%) |
Oct 10, 2019 | 5.130 | 5.470 | 5.060 | 5.250 | 150,405 | +0.05(+0.96%) |
Oct 09, 2019 | 5.210 | 5.370 | 5.130 | 5.200 | 36,648 | -0.01(-0.19%) |
Oct 08, 2019 | 5.280 | 5.350 | 5.130 | 5.210 | 32,391 | -0.09(-1.70%) |
Oct 07, 2019 | 5.370 | 5.390 | 5.170 | 5.300 | 88,465 | +0.05(+0.95%) |
Oct 04, 2019 | 5.200 | 5.370 | 5.110 | 5.250 | 82,700 | +0.07(+1.35%) |
Oct 03, 2019 | 5.120 | 5.200 | 5.060 | 5.180 | 39,397 | +0.00(+0.00%) |
Oct 02, 2019 | 5.140 | 5.200 | 5.040 | 5.180 | 112,961 | +0.04(+0.78%) |