Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.500 | 7.590 | 7.210 | 7.330 | 2,219,000 | -0.15(-2.01%) |
Dec 30, 2019 | 7.120 | 7.630 | 7.120 | 7.480 | 2,107,707 | +0.37(+5.20%) |
Dec 27, 2019 | 7.250 | 7.340 | 7.060 | 7.110 | 1,362,700 | -0.10(-1.39%) |
Dec 26, 2019 | 7.060 | 7.270 | 7.060 | 7.210 | 1,143,406 | +0.20(+2.85%) |
Dec 24, 2019 | 7.140 | 7.140 | 6.940 | 7.010 | 577,500 | -0.12(-1.68%) |
Dec 23, 2019 | 7.240 | 7.250 | 7.040 | 7.130 | 1,081,993 | -0.12(-1.66%) |
Dec 20, 2019 | 7.000 | 7.330 | 6.820 | 7.250 | 2,094,000 | +0.25(+3.57%) |
Dec 19, 2019 | 7.090 | 7.120 | 6.720 | 7.000 | 1,755,147 | -0.11(-1.55%) |
Dec 18, 2019 | 7.210 | 7.270 | 7.010 | 7.110 | 1,355,807 | +0.10(+1.43%) |
Dec 17, 2019 | 6.580 | 7.030 | 6.520 | 7.010 | 1,442,354 | +0.33(+4.94%) |
Dec 16, 2019 | 7.310 | 7.400 | 6.460 | 6.680 | 3,697,744 | -0.60(-8.24%) |
Dec 13, 2019 | 7.490 | 7.630 | 7.225 | 7.280 | 1,746,200 | -0.16(-2.15%) |
Dec 12, 2019 | 7.700 | 7.900 | 7.340 | 7.440 | 2,949,337 | +0.01(+0.13%) |
Dec 11, 2019 | 7.260 | 7.720 | 7.180 | 7.430 | 3,107,749 | +0.18(+2.48%) |
Dec 10, 2019 | 6.900 | 7.250 | 6.890 | 7.250 | 2,554,765 | +0.38(+5.53%) |
Dec 09, 2019 | 7.220 | 7.250 | 6.810 | 6.870 | 2,560,325 | -0.07(-1.01%) |
Dec 06, 2019 | 6.510 | 6.970 | 6.510 | 6.940 | 2,233,700 | +0.43(+6.61%) |
Dec 05, 2019 | 6.800 | 7.080 | 6.440 | 6.510 | 3,304,724 | -0.23(-3.41%) |
Dec 04, 2019 | 6.500 | 6.850 | 6.320 | 6.740 | 1,833,145 | +0.28(+4.33%) |
Dec 03, 2019 | 6.480 | 6.680 | 6.300 | 6.460 | 2,217,959 | -0.17(-2.56%) |
Dec 02, 2019 | 6.480 | 6.920 | 6.360 | 6.630 | 3,169,793 | +0.28(+4.41%) |
Nov 29, 2019 | 6.080 | 6.520 | 5.860 | 6.350 | 2,248,000 | +0.28(+4.61%) |
Nov 27, 2019 | 5.790 | 6.240 | 5.730 | 6.070 | 3,850,400 | +0.34(+5.93%) |
Nov 26, 2019 | 5.700 | 5.850 | 5.450 | 5.730 | 2,391,848 | +0.19(+3.43%) |
Nov 25, 2019 | 5.160 | 5.570 | 5.100 | 5.540 | 1,619,408 | +0.49(+9.70%) |
Nov 22, 2019 | 5.000 | 5.120 | 4.840 | 5.050 | 797,600 | +0.08(+1.61%) |
Nov 21, 2019 | 5.160 | 5.180 | 4.830 | 4.970 | 1,259,185 | -0.09(-1.78%) |
Nov 20, 2019 | 5.090 | 5.290 | 5.010 | 5.060 | 1,663,660 | +0.03(+0.60%) |
Nov 19, 2019 | 4.910 | 5.130 | 4.850 | 5.030 | 1,139,526 | +0.12(+2.44%) |
Nov 18, 2019 | 4.750 | 4.940 | 4.720 | 4.910 | 784,266 | +0.18(+3.81%) |
Nov 15, 2019 | 4.600 | 4.820 | 4.550 | 4.730 | 1,324,300 | +0.16(+3.50%) |
Nov 14, 2019 | 4.510 | 4.650 | 4.510 | 4.570 | 668,750 | -0.01(-0.22%) |
Nov 13, 2019 | 4.570 | 4.650 | 4.540 | 4.580 | 780,375 | -0.07(-1.51%) |
Nov 12, 2019 | 4.690 | 4.700 | 4.500 | 4.650 | 1,153,184 | +0.01(+0.22%) |
Nov 11, 2019 | 4.770 | 4.770 | 4.500 | 4.640 | 1,071,888 | -0.09(-1.90%) |
Nov 08, 2019 | 4.690 | 4.800 | 4.510 | 4.730 | 1,561,900 | -0.03(-0.63%) |
Nov 07, 2019 | 5.030 | 5.040 | 4.500 | 4.760 | 3,547,764 | -0.55(-10.36%) |
Nov 06, 2019 | 5.400 | 5.440 | 5.240 | 5.310 | 1,369,645 | -0.08(-1.48%) |
Nov 05, 2019 | 5.620 | 5.680 | 5.340 | 5.390 | 1,271,488 | -0.18(-3.23%) |
Nov 04, 2019 | 5.650 | 5.820 | 5.530 | 5.570 | 1,565,387 | +0.01(+0.18%) |
Nov 01, 2019 | 5.750 | 5.845 | 5.530 | 5.560 | 1,107,200 | -0.17(-2.97%) |
Oct 31, 2019 | 5.850 | 5.980 | 5.700 | 5.730 | 1,234,027 | -0.07(-1.21%) |
Oct 30, 2019 | 5.570 | 5.810 | 5.540 | 5.800 | 1,178,637 | +0.24(+4.32%) |
Oct 29, 2019 | 5.750 | 5.780 | 5.540 | 5.560 | 862,948 | -0.15(-2.63%) |
Oct 28, 2019 | 5.640 | 5.890 | 5.480 | 5.710 | 1,772,128 | +0.28(+5.16%) |
Oct 25, 2019 | 5.240 | 5.481 | 5.161 | 5.430 | 890,800 | +0.16(+3.04%) |
Oct 24, 2019 | 5.260 | 5.400 | 5.190 | 5.270 | 1,188,625 | +0.08(+1.54%) |
Oct 23, 2019 | 5.680 | 5.730 | 5.180 | 5.190 | 1,999,262 | -0.52(-9.11%) |
Oct 22, 2019 | 5.450 | 5.730 | 5.360 | 5.710 | 2,007,164 | +0.31(+5.74%) |
Oct 21, 2019 | 5.250 | 5.520 | 5.210 | 5.400 | 2,203,069 | +0.20(+3.85%) |
Oct 18, 2019 | 4.970 | 5.210 | 4.960 | 5.200 | 928,400 | +0.21(+4.21%) |
Oct 17, 2019 | 4.960 | 5.050 | 4.880 | 4.990 | 707,148 | +0.05(+1.01%) |
Oct 16, 2019 | 5.010 | 5.040 | 4.900 | 4.940 | 595,882 | -0.06(-1.20%) |
Oct 15, 2019 | 5.020 | 5.140 | 4.960 | 5.000 | 678,395 | +0.02(+0.40%) |
Oct 14, 2019 | 5.010 | 5.290 | 4.960 | 4.980 | 1,151,702 | +0.00(+0.00%) |
Oct 11, 2019 | 5.010 | 5.100 | 4.915 | 4.980 | 700,900 | +0.00(+0.00%) |
Oct 10, 2019 | 4.930 | 5.050 | 4.870 | 4.980 | 680,178 | +0.08(+1.63%) |
Oct 09, 2019 | 4.840 | 5.033 | 4.810 | 4.900 | 755,919 | +0.08(+1.66%) |
Oct 08, 2019 | 4.820 | 4.890 | 4.740 | 4.820 | 376,531 | -0.03(-0.62%) |
Oct 07, 2019 | 4.780 | 4.920 | 4.724 | 4.850 | 539,140 | +0.07(+1.46%) |
Oct 04, 2019 | 4.730 | 4.813 | 4.660 | 4.780 | 295,500 | +0.05(+1.06%) |
Oct 03, 2019 | 4.650 | 4.810 | 4.530 | 4.730 | 759,647 | +0.08(+1.72%) |
Oct 02, 2019 | 4.610 | 4.670 | 4.420 | 4.650 | 873,516 | +0.01(+0.22%) |