Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.540 | 6.910 | 6.500 | 6.660 | 2,097,200 | +0.12(+1.83%) |
Dec 30, 2019 | 6.410 | 6.650 | 6.220 | 6.540 | 1,975,102 | +0.63(+10.66%) |
Dec 27, 2019 | 6.110 | 6.280 | 5.900 | 5.910 | 1,406,100 | +0.07(+1.20%) |
Dec 26, 2019 | 5.630 | 5.855 | 5.600 | 5.840 | 614,975 | +0.22(+3.91%) |
Dec 24, 2019 | 5.640 | 5.810 | 5.585 | 5.620 | 434,900 | -0.02(-0.35%) |
Dec 23, 2019 | 5.430 | 5.660 | 5.380 | 5.640 | 711,543 | +0.23(+4.25%) |
Dec 20, 2019 | 5.550 | 5.565 | 5.360 | 5.410 | 2,045,700 | -0.16(-2.87%) |
Dec 19, 2019 | 5.550 | 5.630 | 5.470 | 5.570 | 973,658 | +0.02(+0.36%) |
Dec 18, 2019 | 5.820 | 5.880 | 5.510 | 5.550 | 864,433 | -0.27(-4.64%) |
Dec 17, 2019 | 5.740 | 5.950 | 5.660 | 5.820 | 996,830 | +0.12(+2.11%) |
Dec 16, 2019 | 5.561 | 5.928 | 5.561 | 5.700 | 1,222,408 | +0.25(+4.55%) |
Dec 13, 2019 | 5.403 | 5.571 | 5.294 | 5.452 | 872,890 | +0.14(+2.61%) |
Dec 12, 2019 | 5.194 | 5.313 | 5.115 | 5.313 | 659,989 | +0.15(+2.88%) |
Dec 11, 2019 | 5.066 | 5.214 | 5.036 | 5.165 | 599,971 | +0.13(+2.56%) |
Dec 10, 2019 | 5.135 | 5.175 | 4.838 | 5.036 | 1,129,957 | -0.14(-2.68%) |
Dec 09, 2019 | 5.175 | 5.313 | 5.145 | 5.175 | 591,507 | -0.02(-0.38%) |
Dec 06, 2019 | 5.135 | 5.244 | 5.075 | 5.194 | 947,035 | +0.12(+2.34%) |
Dec 05, 2019 | 5.194 | 5.284 | 5.016 | 5.075 | 611,957 | -0.12(-2.29%) |
Dec 04, 2019 | 5.234 | 5.391 | 5.185 | 5.194 | 551,114 | -0.02(-0.38%) |
Dec 03, 2019 | 5.175 | 5.244 | 4.976 | 5.214 | 642,844 | -0.03(-0.57%) |
Dec 02, 2019 | 5.303 | 5.432 | 5.155 | 5.244 | 518,136 | -0.06(-1.12%) |
Nov 29, 2019 | 5.551 | 5.571 | 5.259 | 5.303 | 389,890 | -0.30(-5.31%) |
Nov 27, 2019 | 5.650 | 5.809 | 5.561 | 5.601 | 489,153 | -0.10(-1.74%) |
Nov 26, 2019 | 5.898 | 5.987 | 5.650 | 5.700 | 524,987 | -0.19(-3.20%) |
Nov 25, 2019 | 5.789 | 5.968 | 5.730 | 5.888 | 450,345 | +0.14(+2.41%) |
Nov 22, 2019 | 5.710 | 5.834 | 5.661 | 5.750 | 409,157 | +0.10(+1.75%) |
Nov 21, 2019 | 5.769 | 5.769 | 5.541 | 5.650 | 613,063 | -0.11(-1.89%) |
Nov 20, 2019 | 5.849 | 5.928 | 5.621 | 5.759 | 781,494 | -0.06(-1.02%) |
Nov 19, 2019 | 6.106 | 6.176 | 5.809 | 5.819 | 572,487 | -0.22(-3.61%) |
Nov 18, 2019 | 6.443 | 6.483 | 5.923 | 6.037 | 686,547 | -0.43(-6.60%) |
Nov 15, 2019 | 6.493 | 6.572 | 6.374 | 6.463 | 731,561 | +0.05(+0.77%) |
Nov 14, 2019 | 6.493 | 6.582 | 6.344 | 6.414 | 538,491 | -0.14(-2.12%) |
Nov 13, 2019 | 6.870 | 6.919 | 6.533 | 6.553 | 754,175 | -0.38(-5.44%) |
Nov 12, 2019 | 7.455 | 7.469 | 6.929 | 6.929 | 653,708 | -0.56(-7.42%) |
Nov 11, 2019 | 7.455 | 7.494 | 7.326 | 7.484 | 356,263 | +0.02(+0.27%) |
Nov 08, 2019 | 7.494 | 7.554 | 7.385 | 7.465 | 442,850 | -0.04(-0.53%) |
Nov 07, 2019 | 7.742 | 7.759 | 7.474 | 7.504 | 828,949 | -0.15(-1.94%) |
Nov 06, 2019 | 7.831 | 7.901 | 7.593 | 7.653 | 892,773 | -0.20(-2.53%) |
Nov 05, 2019 | 7.930 | 8.059 | 7.821 | 7.851 | 1,777,192 | -0.11(-1.37%) |
Nov 04, 2019 | 8.396 | 8.486 | 7.782 | 7.960 | 1,360,126 | -0.50(-5.86%) |
Nov 01, 2019 | 7.930 | 8.714 | 7.732 | 8.456 | 2,459,083 | +1.15(+15.74%) |
Oct 31, 2019 | 7.484 | 7.484 | 7.108 | 7.306 | 1,102,798 | -0.24(-3.15%) |
Oct 30, 2019 | 7.415 | 7.554 | 7.207 | 7.544 | 795,905 | +0.11(+1.47%) |
Oct 29, 2019 | 7.276 | 7.455 | 7.068 | 7.435 | 896,495 | +0.15(+2.04%) |
Oct 28, 2019 | 7.048 | 7.336 | 7.038 | 7.286 | 1,319,595 | +0.29(+4.11%) |
Oct 25, 2019 | 6.592 | 7.093 | 6.566 | 6.999 | 1,032,377 | +0.44(+6.65%) |
Oct 24, 2019 | 6.642 | 6.691 | 6.439 | 6.562 | 446,650 | -0.07(-1.05%) |
Oct 23, 2019 | 6.325 | 6.642 | 6.275 | 6.632 | 620,093 | +0.28(+4.37%) |
Oct 22, 2019 | 6.275 | 6.384 | 6.136 | 6.354 | 523,596 | +0.07(+1.10%) |
Oct 21, 2019 | 6.196 | 6.394 | 6.196 | 6.285 | 532,287 | +0.18(+2.92%) |
Oct 18, 2019 | 5.938 | 6.196 | 5.938 | 6.106 | 442,850 | +0.13(+2.16%) |
Oct 17, 2019 | 6.027 | 6.156 | 5.918 | 5.978 | 482,703 | +0.01(+0.17%) |
Oct 16, 2019 | 5.968 | 6.265 | 5.948 | 5.968 | 492,475 | +0.01(+0.17%) |
Oct 15, 2019 | 5.849 | 6.067 | 5.759 | 5.958 | 438,838 | +0.14(+2.38%) |
Oct 14, 2019 | 5.690 | 5.869 | 5.591 | 5.819 | 377,773 | +0.07(+1.21%) |
Oct 11, 2019 | 5.561 | 5.849 | 5.561 | 5.750 | 516,289 | +0.28(+5.07%) |
Oct 10, 2019 | 5.373 | 5.621 | 5.343 | 5.472 | 441,192 | +0.08(+1.47%) |
Oct 09, 2019 | 5.353 | 5.482 | 5.185 | 5.393 | 902,964 | +0.11(+2.06%) |
Oct 08, 2019 | 5.403 | 5.413 | 5.185 | 5.284 | 604,945 | -0.22(-3.96%) |
Oct 07, 2019 | 5.531 | 5.675 | 5.462 | 5.502 | 625,248 | -0.07(-1.25%) |
Oct 04, 2019 | 5.393 | 5.591 | 5.353 | 5.571 | 459,394 | +0.19(+3.50%) |
Oct 03, 2019 | 5.264 | 5.442 | 5.001 | 5.383 | 645,481 | +0.13(+2.45%) |
Oct 02, 2019 | 5.323 | 5.333 | 5.165 | 5.254 | 701,088 | -0.18(-3.28%) |