Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.220 | 8.680 | 8.090 | 8.520 | 104,100 | +0.32(+3.90%) |
Dec 30, 2019 | 8.300 | 8.350 | 7.820 | 8.200 | 113,723 | -0.19(-2.26%) |
Dec 27, 2019 | 8.300 | 8.440 | 8.050 | 8.390 | 148,800 | +0.09(+1.08%) |
Dec 26, 2019 | 8.230 | 8.530 | 8.195 | 8.300 | 161,310 | +0.07(+0.85%) |
Dec 24, 2019 | 7.810 | 8.280 | 7.810 | 8.230 | 121,300 | +0.03(+0.37%) |
Dec 23, 2019 | 8.160 | 8.290 | 7.980 | 8.200 | 117,712 | +0.08(+0.99%) |
Dec 20, 2019 | 8.140 | 8.250 | 7.610 | 8.120 | 358,600 | -0.03(-0.37%) |
Dec 19, 2019 | 8.030 | 8.190 | 7.830 | 8.150 | 141,104 | +0.13(+1.62%) |
Dec 18, 2019 | 7.820 | 8.050 | 7.620 | 8.020 | 155,979 | +0.24(+3.08%) |
Dec 17, 2019 | 8.180 | 8.260 | 7.724 | 7.780 | 141,389 | -0.43(-5.24%) |
Dec 16, 2019 | 8.300 | 8.550 | 8.000 | 8.210 | 210,129 | -0.33(-3.86%) |
Dec 13, 2019 | 8.750 | 8.750 | 8.350 | 8.540 | 121,600 | -0.19(-2.18%) |
Dec 12, 2019 | 8.530 | 8.830 | 8.400 | 8.730 | 104,266 | +0.20(+2.34%) |
Dec 11, 2019 | 8.360 | 8.800 | 8.360 | 8.530 | 66,190 | +0.17(+2.03%) |
Dec 10, 2019 | 8.800 | 8.900 | 8.340 | 8.360 | 113,370 | -0.31(-3.58%) |
Dec 09, 2019 | 8.760 | 8.900 | 8.600 | 8.670 | 109,603 | -0.11(-1.25%) |
Dec 06, 2019 | 8.320 | 8.880 | 8.020 | 8.780 | 223,400 | +0.59(+7.20%) |
Dec 05, 2019 | 7.660 | 8.480 | 7.590 | 8.190 | 289,761 | +0.45(+5.81%) |
Dec 04, 2019 | 7.960 | 7.990 | 7.670 | 7.740 | 69,769 | -0.18(-2.27%) |
Dec 03, 2019 | 7.810 | 7.950 | 7.630 | 7.920 | 89,067 | +0.07(+0.89%) |
Dec 02, 2019 | 8.020 | 8.020 | 7.590 | 7.850 | 134,322 | -0.15(-1.88%) |
Nov 29, 2019 | 8.520 | 8.520 | 7.891 | 8.000 | 77,300 | -0.46(-5.44%) |
Nov 27, 2019 | 8.410 | 8.540 | 8.290 | 8.460 | 131,700 | +0.02(+0.24%) |
Nov 26, 2019 | 8.380 | 8.500 | 8.270 | 8.440 | 75,038 | +0.13(+1.56%) |
Nov 25, 2019 | 8.110 | 8.350 | 8.040 | 8.310 | 183,712 | +0.28(+3.49%) |
Nov 22, 2019 | 7.490 | 8.060 | 7.401 | 8.030 | 169,700 | +0.59(+7.93%) |
Nov 21, 2019 | 7.890 | 7.900 | 7.360 | 7.440 | 125,417 | -0.37(-4.74%) |
Nov 20, 2019 | 7.520 | 7.950 | 7.150 | 7.810 | 207,972 | +0.35(+4.69%) |
Nov 19, 2019 | 7.190 | 7.830 | 7.150 | 7.460 | 235,969 | +0.41(+5.82%) |
Nov 18, 2019 | 7.000 | 7.200 | 6.830 | 7.050 | 76,914 | +0.09(+1.29%) |
Nov 15, 2019 | 6.900 | 7.090 | 6.540 | 6.960 | 144,600 | +0.09(+1.31%) |
Nov 14, 2019 | 6.700 | 6.900 | 6.400 | 6.870 | 119,502 | +0.34(+5.21%) |
Nov 13, 2019 | 5.640 | 6.770 | 5.557 | 6.530 | 183,561 | +0.93(+16.61%) |
Nov 12, 2019 | 5.600 | 5.710 | 5.520 | 5.600 | 42,065 | -0.06(-1.06%) |
Nov 11, 2019 | 5.670 | 5.680 | 5.510 | 5.660 | 44,900 | +0.03(+0.53%) |
Nov 08, 2019 | 5.470 | 5.750 | 5.470 | 5.630 | 35,400 | +0.08(+1.44%) |
Nov 07, 2019 | 5.490 | 5.600 | 5.440 | 5.550 | 56,075 | +0.12(+2.21%) |
Nov 06, 2019 | 5.390 | 5.590 | 5.340 | 5.430 | 51,748 | +0.03(+0.56%) |
Nov 05, 2019 | 5.180 | 5.400 | 5.000 | 5.400 | 52,934 | +0.00(+0.00%) |
Nov 04, 2019 | 5.380 | 5.410 | 5.190 | 5.400 | 45,089 | +0.10(+1.89%) |
Nov 01, 2019 | 5.570 | 5.660 | 5.240 | 5.300 | 87,200 | -0.27(-4.85%) |
Oct 31, 2019 | 5.740 | 5.740 | 5.510 | 5.570 | 49,021 | -0.13(-2.28%) |
Oct 30, 2019 | 5.690 | 5.730 | 5.590 | 5.700 | 25,982 | +0.00(+0.00%) |
Oct 29, 2019 | 5.700 | 5.780 | 5.660 | 5.700 | 42,314 | -0.06(-1.04%) |
Oct 28, 2019 | 5.520 | 5.760 | 5.470 | 5.760 | 66,546 | +0.21(+3.78%) |
Oct 25, 2019 | 5.340 | 5.670 | 5.340 | 5.550 | 63,600 | +0.15(+2.78%) |
Oct 24, 2019 | 5.220 | 5.410 | 5.190 | 5.400 | 48,168 | +0.13(+2.47%) |
Oct 23, 2019 | 5.400 | 5.410 | 5.110 | 5.270 | 75,418 | -0.17(-3.13%) |
Oct 22, 2019 | 5.900 | 6.100 | 5.340 | 5.440 | 433,971 | +0.24(+4.62%) |
Oct 21, 2019 | 4.800 | 5.200 | 4.770 | 5.200 | 48,507 | +0.41(+8.56%) |
Oct 18, 2019 | 4.940 | 4.940 | 4.770 | 4.790 | 19,600 | -0.16(-3.23%) |
Oct 17, 2019 | 4.980 | 5.000 | 4.900 | 4.950 | 16,013 | +0.10(+2.06%) |
Oct 16, 2019 | 4.930 | 4.950 | 4.790 | 4.850 | 60,052 | -0.06(-1.22%) |
Oct 15, 2019 | 4.900 | 4.990 | 4.870 | 4.910 | 25,823 | -0.05(-1.01%) |
Oct 14, 2019 | 4.890 | 5.060 | 4.750 | 4.960 | 29,555 | +0.09(+1.85%) |
Oct 11, 2019 | 4.780 | 4.930 | 4.750 | 4.870 | 52,200 | +0.04(+0.83%) |
Oct 10, 2019 | 4.500 | 4.830 | 4.500 | 4.830 | 72,869 | +0.27(+5.92%) |
Oct 09, 2019 | 4.750 | 4.760 | 4.500 | 4.560 | 85,139 | -0.22(-4.60%) |
Oct 08, 2019 | 5.050 | 5.050 | 4.760 | 4.780 | 43,628 | -0.24(-4.78%) |
Oct 07, 2019 | 4.970 | 5.100 | 4.950 | 5.020 | 39,077 | +0.02(+0.40%) |
Oct 04, 2019 | 4.900 | 5.020 | 4.880 | 5.000 | 38,300 | +0.05(+1.01%) |
Oct 03, 2019 | 4.890 | 4.970 | 4.780 | 4.950 | 79,975 | +0.02(+0.41%) |
Oct 02, 2019 | 4.780 | 4.960 | 4.650 | 4.930 | 29,165 | +0.18(+3.79%) |