Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.340 | 7.090 | 6.300 | 7.010 | 214,300 | +0.66(+10.39%) |
Dec 30, 2019 | 6.410 | 6.510 | 6.290 | 6.350 | 69,718 | -0.06(-0.94%) |
Dec 27, 2019 | 6.460 | 6.650 | 6.200 | 6.410 | 118,500 | -0.10(-1.54%) |
Dec 26, 2019 | 6.560 | 6.830 | 6.480 | 6.510 | 76,561 | +0.04(+0.62%) |
Dec 24, 2019 | 6.640 | 6.660 | 6.280 | 6.470 | 79,000 | -0.21(-3.14%) |
Dec 23, 2019 | 6.930 | 7.070 | 6.620 | 6.680 | 221,977 | -0.39(-5.52%) |
Dec 20, 2019 | 6.810 | 7.240 | 6.550 | 7.070 | 179,000 | +0.32(+4.74%) |
Dec 19, 2019 | 6.600 | 6.816 | 6.301 | 6.750 | 86,747 | +0.15(+2.27%) |
Dec 18, 2019 | 6.760 | 6.900 | 6.450 | 6.600 | 129,182 | -0.19(-2.80%) |
Dec 17, 2019 | 7.330 | 7.330 | 6.590 | 6.790 | 241,039 | -0.48(-6.60%) |
Dec 16, 2019 | 7.330 | 7.500 | 6.850 | 7.270 | 248,948 | +0.11(+1.54%) |
Dec 13, 2019 | 7.160 | 7.250 | 6.280 | 7.160 | 404,800 | +0.07(+0.99%) |
Dec 12, 2019 | 6.160 | 7.170 | 5.900 | 7.090 | 314,633 | +1.04(+17.19%) |
Dec 11, 2019 | 5.560 | 6.080 | 5.430 | 6.050 | 100,445 | +0.49(+8.81%) |
Dec 10, 2019 | 5.490 | 5.870 | 5.370 | 5.560 | 168,964 | +0.07(+1.28%) |
Dec 09, 2019 | 5.490 | 5.620 | 5.110 | 5.490 | 246,054 | +0.09(+1.67%) |
Dec 06, 2019 | 4.940 | 5.471 | 4.940 | 5.400 | 254,700 | +0.50(+10.20%) |
Dec 05, 2019 | 4.710 | 5.500 | 4.610 | 4.900 | 380,285 | +0.23(+4.93%) |
Dec 04, 2019 | 4.680 | 4.820 | 4.500 | 4.670 | 405,516 | -0.03(-0.64%) |
Dec 03, 2019 | 3.650 | 5.140 | 3.620 | 4.700 | 2,795,924 | +1.05(+28.77%) |
Dec 02, 2019 | 3.750 | 3.930 | 3.630 | 3.650 | 253,669 | -0.03(-0.82%) |
Nov 29, 2019 | 3.610 | 3.860 | 3.550 | 3.680 | 66,000 | +0.08(+2.22%) |
Nov 27, 2019 | 3.720 | 3.910 | 3.600 | 3.600 | 145,500 | -0.19(-5.01%) |
Nov 26, 2019 | 3.620 | 3.960 | 3.600 | 3.790 | 203,921 | +0.15(+4.12%) |
Nov 25, 2019 | 3.900 | 4.020 | 3.610 | 3.640 | 166,172 | -0.14(-3.70%) |
Nov 22, 2019 | 3.700 | 3.960 | 3.690 | 3.780 | 67,100 | +0.07(+1.89%) |
Nov 21, 2019 | 3.850 | 3.850 | 3.610 | 3.710 | 70,950 | -0.15(-3.89%) |
Nov 20, 2019 | 3.910 | 4.140 | 3.760 | 3.860 | 82,913 | -0.02(-0.52%) |
Nov 19, 2019 | 3.860 | 3.990 | 3.810 | 3.880 | 65,941 | +0.11(+2.92%) |
Nov 18, 2019 | 4.020 | 4.020 | 3.640 | 3.770 | 120,765 | -0.17(-4.31%) |
Nov 15, 2019 | 4.080 | 4.100 | 3.850 | 3.940 | 93,500 | -0.09(-2.23%) |
Nov 14, 2019 | 4.290 | 4.290 | 3.990 | 4.030 | 56,008 | -0.28(-6.50%) |
Nov 13, 2019 | 4.000 | 4.360 | 3.979 | 4.310 | 151,625 | +0.28(+6.95%) |
Nov 12, 2019 | 4.190 | 4.270 | 3.900 | 4.030 | 182,439 | -0.17(-4.05%) |
Nov 11, 2019 | 4.040 | 4.400 | 4.040 | 4.200 | 80,243 | +0.15(+3.70%) |
Nov 08, 2019 | 4.260 | 4.320 | 3.830 | 4.050 | 414,300 | -0.28(-6.47%) |
Nov 07, 2019 | 4.510 | 5.070 | 4.300 | 4.330 | 102,050 | -0.17(-3.78%) |
Nov 06, 2019 | 4.750 | 4.830 | 4.500 | 4.500 | 42,655 | -0.31(-6.44%) |
Nov 05, 2019 | 5.120 | 5.200 | 4.630 | 4.810 | 111,217 | -0.29(-5.69%) |
Nov 04, 2019 | 5.020 | 5.460 | 5.000 | 5.100 | 114,195 | +0.20(+4.08%) |
Nov 01, 2019 | 4.640 | 4.940 | 4.620 | 4.900 | 32,900 | +0.32(+6.99%) |
Oct 31, 2019 | 4.800 | 4.800 | 4.470 | 4.580 | 36,174 | -0.18(-3.78%) |
Oct 30, 2019 | 4.470 | 4.770 | 4.425 | 4.760 | 44,058 | +0.29(+6.49%) |
Oct 29, 2019 | 4.870 | 4.981 | 4.410 | 4.470 | 53,113 | -0.37(-7.64%) |
Oct 28, 2019 | 5.000 | 5.075 | 4.740 | 4.840 | 43,522 | -0.18(-3.59%) |
Oct 25, 2019 | 4.750 | 5.215 | 4.680 | 5.020 | 58,900 | +0.26(+5.46%) |
Oct 24, 2019 | 4.911 | 4.974 | 4.701 | 4.760 | 42,246 | -0.27(-5.37%) |
Oct 23, 2019 | 5.130 | 5.180 | 4.950 | 5.030 | 28,634 | -0.11(-2.14%) |
Oct 22, 2019 | 5.160 | 5.170 | 4.910 | 5.140 | 88,580 | +0.01(+0.19%) |
Oct 21, 2019 | 5.020 | 5.250 | 4.920 | 5.130 | 59,151 | +0.22(+4.48%) |
Oct 18, 2019 | 4.780 | 4.970 | 4.560 | 4.910 | 124,500 | +0.19(+4.03%) |
Oct 17, 2019 | 4.940 | 4.940 | 4.600 | 4.720 | 64,763 | -0.10(-2.07%) |
Oct 16, 2019 | 4.680 | 4.860 | 4.420 | 4.820 | 72,008 | +0.23(+5.01%) |
Oct 15, 2019 | 4.140 | 4.660 | 4.140 | 4.590 | 60,610 | +0.40(+9.55%) |
Oct 14, 2019 | 4.490 | 4.550 | 4.030 | 4.190 | 88,653 | -0.31(-6.89%) |
Oct 11, 2019 | 4.650 | 4.750 | 4.320 | 4.500 | 84,600 | -0.06(-1.32%) |
Oct 10, 2019 | 4.790 | 4.910 | 4.520 | 4.560 | 36,588 | -0.23(-4.80%) |
Oct 09, 2019 | 4.680 | 4.820 | 4.410 | 4.790 | 61,132 | +0.21(+4.59%) |
Oct 08, 2019 | 4.820 | 5.180 | 4.510 | 4.580 | 72,584 | -0.29(-5.95%) |
Oct 07, 2019 | 5.070 | 5.250 | 4.850 | 4.870 | 36,643 | -0.24(-4.70%) |
Oct 04, 2019 | 5.330 | 5.420 | 5.090 | 5.110 | 35,300 | -0.11(-2.11%) |
Oct 03, 2019 | 5.100 | 5.250 | 4.960 | 5.220 | 37,070 | +0.12(+2.35%) |
Oct 02, 2019 | 4.960 | 5.240 | 4.720 | 5.100 | 100,049 | -0.04(-0.78%) |