Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.523 | 7.327 | 6.484 | 7.288 | 8,483,353 | +0.48(+7.00%) |
Dec 30, 2019 | 6.851 | 6.975 | 6.657 | 6.811 | 6,615,197 | +0.05(+0.73%) |
Dec 27, 2019 | 7.099 | 7.159 | 6.762 | 6.762 | 6,535,394 | -0.29(-4.08%) |
Dec 26, 2019 | 7.089 | 7.228 | 6.960 | 7.049 | 5,787,200 | +0.08(+1.14%) |
Dec 24, 2019 | 7.000 | 7.238 | 6.915 | 6.970 | 3,778,380 | +0.07(+1.01%) |
Dec 23, 2019 | 6.781 | 6.940 | 6.692 | 6.901 | 6,002,242 | +0.10(+1.46%) |
Dec 20, 2019 | 6.851 | 6.871 | 6.488 | 6.801 | 13,280,481 | -0.04(-0.58%) |
Dec 19, 2019 | 6.712 | 7.049 | 6.712 | 6.841 | 6,443,022 | +0.12(+1.77%) |
Dec 18, 2019 | 6.682 | 7.089 | 6.553 | 6.722 | 9,182,733 | +0.03(+0.45%) |
Dec 17, 2019 | 6.096 | 6.702 | 6.007 | 6.692 | 10,927,206 | +0.70(+11.59%) |
Dec 16, 2019 | 5.967 | 6.305 | 5.957 | 5.997 | 8,268,598 | +0.13(+2.20%) |
Dec 13, 2019 | 6.394 | 6.533 | 5.724 | 5.868 | 15,175,261 | -0.44(-6.93%) |
Dec 12, 2019 | 5.590 | 6.414 | 5.580 | 6.305 | 9,168,129 | +0.70(+12.39%) |
Dec 11, 2019 | 5.620 | 5.759 | 5.491 | 5.610 | 4,880,939 | -0.06(-1.05%) |
Dec 10, 2019 | 5.530 | 5.789 | 5.501 | 5.669 | 7,416,987 | +0.11(+1.96%) |
Dec 09, 2019 | 5.034 | 5.640 | 4.984 | 5.560 | 9,950,188 | +0.41(+7.90%) |
Dec 06, 2019 | 4.637 | 5.233 | 4.597 | 5.153 | 10,975,785 | +0.51(+10.90%) |
Dec 05, 2019 | 5.004 | 5.054 | 4.567 | 4.647 | 12,065,625 | -0.37(-7.33%) |
Dec 04, 2019 | 4.597 | 5.312 | 4.567 | 5.014 | 13,382,163 | +0.56(+12.47%) |
Dec 03, 2019 | 4.438 | 4.617 | 4.259 | 4.458 | 6,977,878 | -0.07(-1.54%) |
Dec 02, 2019 | 4.667 | 4.686 | 4.498 | 4.528 | 5,762,124 | -0.02(-0.44%) |
Nov 29, 2019 | 4.935 | 5.014 | 4.537 | 4.547 | 6,928,894 | -0.56(-10.89%) |
Nov 27, 2019 | 4.855 | 5.103 | 4.746 | 5.103 | 5,208,253 | +0.25(+5.11%) |
Nov 26, 2019 | 5.362 | 5.372 | 4.835 | 4.855 | 12,348,130 | -0.54(-9.94%) |
Nov 25, 2019 | 5.242 | 5.421 | 5.173 | 5.391 | 6,223,064 | +0.09(+1.69%) |
Nov 22, 2019 | 5.292 | 5.491 | 5.233 | 5.302 | 6,651,218 | +0.01(+0.19%) |
Nov 21, 2019 | 5.292 | 5.352 | 5.113 | 5.292 | 7,286,381 | +0.03(+0.57%) |
Nov 20, 2019 | 5.391 | 5.570 | 5.133 | 5.262 | 8,708,425 | -0.05(-0.93%) |
Nov 19, 2019 | 5.709 | 5.729 | 5.193 | 5.312 | 10,275,302 | -0.49(-8.39%) |
Nov 18, 2019 | 6.225 | 6.245 | 5.709 | 5.798 | 9,061,736 | -0.49(-7.74%) |
Nov 15, 2019 | 6.295 | 6.503 | 6.255 | 6.285 | 5,730,468 | +0.00(+0.00%) |
Nov 14, 2019 | 6.623 | 6.732 | 6.245 | 6.285 | 6,872,372 | -0.25(-3.80%) |
Nov 13, 2019 | 6.593 | 6.801 | 6.474 | 6.533 | 6,035,019 | -0.15(-2.23%) |
Nov 12, 2019 | 6.742 | 6.821 | 6.553 | 6.682 | 6,313,644 | -0.02(-0.30%) |
Nov 11, 2019 | 6.901 | 6.930 | 6.613 | 6.702 | 7,969,068 | -0.46(-6.38%) |
Nov 08, 2019 | 6.990 | 7.248 | 6.717 | 7.159 | 7,458,260 | -0.06(-0.83%) |
Nov 07, 2019 | 7.278 | 7.506 | 6.960 | 7.218 | 6,480,516 | +0.23(+3.27%) |
Nov 06, 2019 | 6.771 | 7.655 | 6.623 | 6.990 | 12,671,148 | -0.44(-5.88%) |
Nov 05, 2019 | 7.735 | 8.201 | 7.347 | 7.427 | 10,616,911 | -0.14(-1.84%) |
Nov 04, 2019 | 6.970 | 7.725 | 6.970 | 7.566 | 9,996,642 | +0.82(+12.22%) |
Nov 01, 2019 | 6.454 | 6.851 | 6.345 | 6.742 | 13,067,466 | +0.45(+7.10%) |
Oct 31, 2019 | 6.563 | 6.702 | 6.126 | 6.295 | 9,237,615 | -0.33(-4.95%) |
Oct 30, 2019 | 7.327 | 7.327 | 6.493 | 6.623 | 9,024,484 | -0.60(-8.25%) |
Oct 29, 2019 | 6.970 | 7.318 | 6.861 | 7.218 | 5,505,391 | +0.12(+1.68%) |
Oct 28, 2019 | 7.417 | 7.745 | 7.069 | 7.099 | 6,571,304 | -0.26(-3.51%) |
Oct 25, 2019 | 6.891 | 7.387 | 6.831 | 7.357 | 7,367,917 | +0.48(+6.93%) |
Oct 24, 2019 | 7.238 | 7.308 | 6.801 | 6.881 | 6,926,558 | -0.33(-4.55%) |
Oct 23, 2019 | 6.762 | 7.496 | 6.593 | 7.208 | 8,183,642 | +0.36(+5.22%) |
Oct 22, 2019 | 6.682 | 7.030 | 6.513 | 6.851 | 7,564,675 | +0.21(+3.14%) |
Oct 21, 2019 | 6.464 | 6.652 | 6.356 | 6.642 | 6,119,258 | +0.14(+2.14%) |
Oct 18, 2019 | 6.722 | 7.040 | 6.503 | 6.503 | 7,176,858 | -0.19(-2.82%) |
Oct 17, 2019 | 6.553 | 6.742 | 6.166 | 6.692 | 10,161,182 | +0.08(+1.20%) |
Oct 16, 2019 | 6.672 | 6.891 | 6.593 | 6.613 | 7,651,210 | -0.07(-1.04%) |
Oct 15, 2019 | 7.099 | 7.139 | 6.479 | 6.682 | 15,487,404 | -0.52(-7.17%) |
Oct 14, 2019 | 7.149 | 7.352 | 6.801 | 7.198 | 7,619,284 | -0.18(-2.42%) |
Oct 11, 2019 | 6.950 | 7.635 | 6.901 | 7.377 | 10,262,913 | +0.57(+8.31%) |
Oct 10, 2019 | 6.891 | 7.119 | 6.543 | 6.811 | 8,918,987 | -0.07(-1.01%) |
Oct 09, 2019 | 6.920 | 7.079 | 6.672 | 6.881 | 7,734,742 | +0.10(+1.46%) |
Oct 08, 2019 | 6.980 | 7.248 | 6.781 | 6.781 | 5,277,855 | -0.38(-5.27%) |
Oct 07, 2019 | 7.288 | 7.357 | 6.851 | 7.159 | 6,499,728 | -0.03(-0.41%) |
Oct 04, 2019 | 7.040 | 7.248 | 6.881 | 7.188 | 7,385,946 | -0.07(-0.96%) |
Oct 03, 2019 | 6.980 | 7.278 | 6.553 | 7.258 | 8,840,261 | +0.20(+2.81%) |
Oct 02, 2019 | 7.198 | 7.606 | 6.970 | 7.059 | 8,439,250 | -0.15(-2.07%) |