Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.570 | 6.261 | 5.570 | 6.100 | 42,000 | +0.45(+7.96%) |
Dec 30, 2019 | 6.200 | 6.350 | 5.510 | 5.650 | 36,227 | -0.55(-8.87%) |
Dec 27, 2019 | 6.370 | 6.370 | 6.055 | 6.200 | 11,600 | -0.17(-2.67%) |
Dec 26, 2019 | 6.320 | 6.370 | 6.241 | 6.370 | 18,437 | +0.24(+3.92%) |
Dec 24, 2019 | 5.920 | 6.200 | 5.920 | 6.130 | 8,700 | +0.15(+2.51%) |
Dec 23, 2019 | 6.120 | 6.353 | 5.900 | 5.980 | 43,175 | -0.12(-1.97%) |
Dec 20, 2019 | 6.480 | 6.640 | 6.100 | 6.100 | 41,500 | -0.42(-6.44%) |
Dec 19, 2019 | 6.330 | 6.639 | 6.250 | 6.520 | 19,757 | +0.14(+2.19%) |
Dec 18, 2019 | 6.610 | 6.610 | 5.810 | 6.380 | 55,109 | -0.09(-1.39%) |
Dec 17, 2019 | 6.730 | 6.730 | 6.327 | 6.470 | 33,233 | +0.06(+0.94%) |
Dec 16, 2019 | 7.260 | 7.424 | 6.410 | 6.410 | 64,372 | -0.84(-11.59%) |
Dec 13, 2019 | 8.030 | 8.110 | 7.060 | 7.250 | 107,400 | -0.64(-8.11%) |
Dec 12, 2019 | 7.820 | 8.160 | 7.770 | 7.890 | 65,894 | +0.14(+1.81%) |
Dec 11, 2019 | 7.250 | 8.200 | 7.200 | 7.750 | 140,087 | +0.57(+7.94%) |
Dec 10, 2019 | 7.090 | 7.400 | 7.080 | 7.180 | 54,659 | -0.05(-0.69%) |
Dec 09, 2019 | 6.890 | 7.400 | 6.884 | 7.230 | 26,927 | +0.20(+2.84%) |
Dec 06, 2019 | 6.860 | 7.270 | 6.750 | 7.030 | 36,400 | +0.17(+2.48%) |
Dec 05, 2019 | 6.560 | 7.150 | 6.500 | 6.860 | 21,908 | +0.13(+1.93%) |
Dec 04, 2019 | 7.420 | 7.420 | 6.500 | 6.730 | 184,039 | -0.71(-9.54%) |
Dec 03, 2019 | 7.890 | 8.280 | 6.920 | 7.440 | 110,407 | -0.57(-7.06%) |
Dec 02, 2019 | 8.690 | 9.543 | 7.920 | 8.005 | 88,276 | -0.47(-5.60%) |
Nov 29, 2019 | 8.320 | 8.680 | 8.160 | 8.480 | 15,900 | +0.33(+4.05%) |
Nov 27, 2019 | 8.000 | 8.350 | 7.820 | 8.150 | 72,000 | +0.10(+1.24%) |
Nov 26, 2019 | 8.100 | 8.100 | 7.750 | 8.050 | 73,955 | +0.00(+0.00%) |
Nov 25, 2019 | 7.460 | 8.160 | 7.460 | 8.050 | 60,381 | +0.95(+13.38%) |
Nov 22, 2019 | 6.830 | 7.218 | 6.550 | 7.100 | 37,900 | +0.41(+6.13%) |
Nov 21, 2019 | 6.890 | 6.910 | 6.580 | 6.690 | 20,156 | -0.10(-1.47%) |
Nov 20, 2019 | 6.450 | 6.960 | 6.310 | 6.790 | 9,839 | +0.03(+0.44%) |
Nov 19, 2019 | 6.780 | 6.856 | 6.310 | 6.760 | 21,066 | +0.27(+4.16%) |
Nov 18, 2019 | 7.190 | 7.450 | 6.120 | 6.490 | 36,162 | +0.50(+8.35%) |
Nov 15, 2019 | 5.410 | 6.000 | 5.410 | 5.990 | 48,700 | +0.44(+7.93%) |
Nov 14, 2019 | 5.060 | 6.070 | 5.060 | 5.550 | 60,686 | -0.28(-4.80%) |
Nov 13, 2019 | 6.090 | 6.170 | 5.810 | 5.830 | 42,467 | -0.26(-4.27%) |
Nov 12, 2019 | 6.400 | 6.500 | 6.090 | 6.090 | 41,682 | -0.45(-6.88%) |
Nov 11, 2019 | 6.590 | 6.790 | 6.530 | 6.540 | 28,171 | -0.19(-2.82%) |
Nov 08, 2019 | 6.550 | 6.850 | 6.510 | 6.730 | 37,900 | +0.00(+0.00%) |
Nov 07, 2019 | 6.910 | 7.070 | 6.400 | 6.730 | 58,801 | -0.21(-3.03%) |
Nov 06, 2019 | 7.060 | 7.420 | 6.800 | 6.940 | 116,140 | -0.18(-2.53%) |
Nov 05, 2019 | 7.100 | 7.340 | 7.090 | 7.120 | 13,097 | -0.03(-0.42%) |
Nov 04, 2019 | 7.130 | 7.480 | 7.090 | 7.150 | 31,620 | -0.02(-0.28%) |
Nov 01, 2019 | 6.990 | 7.300 | 6.880 | 7.170 | 20,900 | +0.15(+2.14%) |
Oct 31, 2019 | 7.820 | 7.820 | 6.880 | 7.020 | 54,424 | -0.09(-1.27%) |
Oct 30, 2019 | 7.030 | 7.220 | 6.700 | 7.110 | 242,031 | +0.00(+0.00%) |
Oct 29, 2019 | 7.380 | 7.610 | 6.890 | 7.110 | 162,681 | -0.39(-5.20%) |
Oct 28, 2019 | 6.900 | 7.640 | 6.900 | 7.500 | 71,540 | +0.60(+8.70%) |
Oct 25, 2019 | 7.350 | 8.000 | 6.710 | 6.900 | 133,400 | -0.28(-3.90%) |
Oct 24, 2019 | 7.313 | 7.494 | 6.910 | 7.180 | 62,819 | -0.07(-0.97%) |
Oct 23, 2019 | 6.990 | 7.320 | 6.757 | 7.250 | 45,762 | +0.25(+3.57%) |
Oct 22, 2019 | 7.000 | 7.250 | 6.853 | 7.000 | 28,154 | +0.12(+1.67%) |
Oct 21, 2019 | 6.800 | 7.000 | 6.700 | 6.885 | 57,764 | +0.08(+1.25%) |
Oct 18, 2019 | 6.980 | 7.140 | 6.500 | 6.800 | 88,200 | +0.15(+2.26%) |
Oct 17, 2019 | 6.432 | 6.650 | 6.255 | 6.650 | 55,275 | +0.36(+5.72%) |
Oct 16, 2019 | 6.440 | 7.080 | 6.100 | 6.290 | 28,833 | -0.10(-1.56%) |
Oct 15, 2019 | 6.010 | 7.360 | 6.010 | 6.390 | 19,942 | +0.35(+5.79%) |
Oct 14, 2019 | 6.180 | 6.220 | 5.850 | 6.040 | 37,749 | -0.11(-1.79%) |
Oct 11, 2019 | 5.990 | 6.540 | 5.990 | 6.150 | 40,000 | +0.35(+6.03%) |
Oct 10, 2019 | 6.020 | 6.314 | 5.800 | 5.800 | 11,733 | -0.20(-3.33%) |
Oct 09, 2019 | 7.040 | 7.190 | 5.950 | 6.000 | 93,859 | -0.44(-6.83%) |
Oct 08, 2019 | 6.750 | 6.750 | 6.250 | 6.440 | 103,549 | -0.13(-1.98%) |
Oct 07, 2019 | 6.530 | 6.750 | 6.320 | 6.570 | 22,444 | +0.00(+0.00%) |
Oct 04, 2019 | 6.660 | 7.000 | 6.330 | 6.570 | 35,300 | +0.21(+3.30%) |
Oct 03, 2019 | 6.220 | 6.500 | 6.010 | 6.360 | 121,065 | -0.04(-0.63%) |
Oct 02, 2019 | 6.430 | 6.990 | 6.310 | 6.400 | 121,149 | -0.53(-7.65%) |