Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.790 | 9.420 | 8.660 | 9.225 | 170,800 | +0.42(+4.83%) |
Dec 30, 2019 | 8.650 | 9.040 | 8.650 | 8.800 | 208,314 | +0.18(+2.09%) |
Dec 27, 2019 | 9.090 | 9.160 | 8.560 | 8.620 | 205,700 | -0.42(-4.65%) |
Dec 26, 2019 | 9.280 | 9.420 | 9.020 | 9.040 | 143,571 | -0.14(-1.53%) |
Dec 24, 2019 | 9.020 | 9.253 | 9.020 | 9.180 | 123,700 | +0.19(+2.11%) |
Dec 23, 2019 | 9.040 | 9.205 | 8.910 | 8.990 | 105,084 | -0.08(-0.88%) |
Dec 20, 2019 | 8.700 | 9.270 | 8.420 | 9.070 | 672,400 | +0.37(+4.25%) |
Dec 19, 2019 | 8.700 | 8.700 | 8.240 | 8.700 | 178,431 | +0.03(+0.35%) |
Dec 18, 2019 | 9.010 | 9.060 | 8.350 | 8.670 | 274,185 | -0.29(-3.18%) |
Dec 17, 2019 | 9.090 | 9.210 | 8.950 | 8.955 | 155,733 | -0.13(-1.49%) |
Dec 16, 2019 | 9.260 | 9.540 | 8.890 | 9.090 | 283,906 | +0.07(+0.78%) |
Dec 13, 2019 | 8.870 | 9.199 | 8.810 | 9.020 | 275,400 | +0.23(+2.62%) |
Dec 12, 2019 | 7.900 | 8.840 | 7.781 | 8.790 | 247,280 | +0.91(+11.55%) |
Dec 11, 2019 | 7.920 | 7.950 | 7.645 | 7.880 | 166,471 | -0.07(-0.88%) |
Dec 10, 2019 | 7.860 | 7.985 | 7.728 | 7.950 | 128,899 | +0.07(+0.89%) |
Dec 09, 2019 | 7.370 | 8.040 | 7.360 | 7.880 | 249,005 | +0.56(+7.65%) |
Dec 06, 2019 | 7.440 | 7.510 | 7.290 | 7.320 | 116,700 | -0.09(-1.21%) |
Dec 05, 2019 | 7.630 | 7.710 | 7.360 | 7.410 | 167,848 | -0.20(-2.63%) |
Dec 04, 2019 | 7.510 | 7.630 | 7.340 | 7.610 | 147,281 | +0.13(+1.74%) |
Dec 03, 2019 | 7.690 | 7.967 | 7.460 | 7.480 | 127,067 | +0.00(+0.00%) |
Dec 02, 2019 | 7.510 | 7.520 | 7.170 | 7.480 | 126,361 | -0.06(-0.80%) |
Nov 29, 2019 | 7.190 | 7.600 | 7.180 | 7.540 | 38,600 | +0.32(+4.43%) |
Nov 27, 2019 | 7.110 | 7.450 | 7.110 | 7.220 | 97,100 | +0.14(+1.98%) |
Nov 26, 2019 | 7.150 | 7.225 | 6.930 | 7.080 | 120,556 | -0.12(-1.67%) |
Nov 25, 2019 | 6.980 | 7.290 | 6.910 | 7.200 | 116,229 | +0.24(+3.45%) |
Nov 22, 2019 | 6.730 | 7.120 | 6.730 | 6.960 | 110,300 | +0.25(+3.73%) |
Nov 21, 2019 | 6.930 | 6.930 | 6.685 | 6.710 | 326,424 | -0.24(-3.45%) |
Nov 20, 2019 | 6.800 | 7.140 | 6.800 | 6.950 | 214,011 | +0.14(+2.06%) |
Nov 19, 2019 | 6.890 | 7.220 | 6.800 | 6.810 | 123,797 | -0.04(-0.58%) |
Nov 18, 2019 | 6.720 | 6.880 | 6.550 | 6.850 | 191,118 | +0.14(+2.09%) |
Nov 15, 2019 | 6.910 | 7.020 | 6.710 | 6.710 | 145,500 | -0.16(-2.33%) |
Nov 14, 2019 | 6.930 | 7.005 | 6.600 | 6.870 | 149,235 | -0.05(-0.79%) |
Nov 13, 2019 | 7.360 | 7.363 | 6.800 | 6.925 | 242,027 | -0.48(-6.42%) |
Nov 12, 2019 | 6.960 | 8.180 | 6.960 | 7.400 | 349,120 | +0.46(+6.63%) |
Nov 11, 2019 | 6.700 | 7.000 | 6.560 | 6.940 | 153,848 | +0.21(+3.12%) |
Nov 08, 2019 | 6.460 | 7.110 | 6.420 | 6.730 | 303,600 | +0.33(+5.16%) |
Nov 07, 2019 | 6.800 | 6.881 | 6.230 | 6.400 | 186,800 | +0.00(+0.00%) |
Nov 06, 2019 | 6.440 | 6.650 | 6.230 | 6.400 | 138,309 | +0.00(+0.00%) |
Nov 05, 2019 | 6.410 | 6.780 | 6.350 | 6.400 | 152,450 | +0.01(+0.16%) |
Nov 04, 2019 | 6.520 | 6.650 | 6.330 | 6.390 | 81,393 | -0.11(-1.69%) |
Nov 01, 2019 | 6.280 | 6.610 | 6.240 | 6.500 | 127,000 | +0.27(+4.33%) |
Oct 31, 2019 | 6.210 | 6.410 | 6.080 | 6.230 | 128,065 | -0.02(-0.32%) |
Oct 30, 2019 | 6.110 | 6.360 | 6.080 | 6.250 | 128,882 | +0.16(+2.63%) |
Oct 29, 2019 | 6.190 | 6.250 | 6.010 | 6.090 | 87,459 | -0.10(-1.62%) |
Oct 28, 2019 | 6.170 | 6.300 | 6.120 | 6.190 | 74,163 | +0.04(+0.65%) |
Oct 25, 2019 | 6.110 | 6.250 | 6.040 | 6.150 | 87,300 | +0.04(+0.65%) |
Oct 24, 2019 | 6.290 | 6.420 | 6.070 | 6.110 | 81,800 | -0.21(-3.32%) |
Oct 23, 2019 | 6.240 | 6.355 | 6.090 | 6.320 | 145,840 | +0.18(+2.93%) |
Oct 22, 2019 | 6.140 | 6.288 | 6.095 | 6.140 | 103,912 | +0.01(+0.16%) |
Oct 21, 2019 | 6.120 | 6.230 | 5.990 | 6.130 | 167,133 | +0.04(+0.66%) |
Oct 18, 2019 | 6.520 | 6.610 | 6.020 | 6.090 | 199,100 | -0.43(-6.60%) |
Oct 17, 2019 | 6.510 | 6.710 | 6.300 | 6.520 | 263,472 | +0.15(+2.35%) |
Oct 16, 2019 | 6.180 | 6.440 | 5.900 | 6.370 | 302,950 | +0.16(+2.58%) |
Oct 15, 2019 | 5.870 | 6.310 | 5.760 | 6.210 | 288,907 | +0.32(+5.43%) |
Oct 14, 2019 | 5.930 | 6.260 | 5.815 | 5.890 | 232,973 | +0.01(+0.17%) |
Oct 11, 2019 | 6.010 | 6.090 | 5.780 | 5.880 | 170,800 | +0.02(+0.34%) |
Oct 10, 2019 | 6.100 | 6.290 | 5.800 | 5.860 | 178,590 | -0.12(-2.01%) |
Oct 09, 2019 | 5.810 | 6.010 | 5.740 | 5.980 | 313,951 | +0.16(+2.75%) |
Oct 08, 2019 | 6.060 | 6.100 | 5.740 | 5.820 | 225,814 | -0.15(-2.51%) |
Oct 07, 2019 | 5.900 | 6.290 | 5.900 | 5.970 | 230,362 | +0.11(+1.88%) |
Oct 04, 2019 | 5.820 | 6.010 | 5.643 | 5.860 | 291,000 | +0.05(+0.86%) |
Oct 03, 2019 | 5.660 | 5.910 | 5.535 | 5.810 | 260,102 | +0.04(+0.69%) |
Oct 02, 2019 | 5.750 | 5.930 | 5.600 | 5.770 | 389,494 | +0.06(+1.05%) |