Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.220 | 7.530 | 7.150 | 7.480 | 984,500 | +0.23(+3.17%) |
Dec 30, 2019 | 7.310 | 7.480 | 7.150 | 7.250 | 759,283 | -0.08(-1.09%) |
Dec 27, 2019 | 7.650 | 7.660 | 7.330 | 7.330 | 359,300 | -0.27(-3.55%) |
Dec 26, 2019 | 7.770 | 7.770 | 7.460 | 7.600 | 274,086 | -0.11(-1.43%) |
Dec 24, 2019 | 7.640 | 7.770 | 7.560 | 7.710 | 146,700 | +0.05(+0.65%) |
Dec 23, 2019 | 7.580 | 7.680 | 7.380 | 7.660 | 311,543 | +0.05(+0.66%) |
Dec 20, 2019 | 7.680 | 7.716 | 7.500 | 7.610 | 1,123,000 | -0.03(-0.39%) |
Dec 19, 2019 | 7.610 | 7.660 | 7.510 | 7.640 | 438,082 | +0.01(+0.13%) |
Dec 18, 2019 | 7.680 | 7.730 | 7.570 | 7.630 | 259,579 | -0.04(-0.52%) |
Dec 17, 2019 | 7.710 | 7.740 | 7.560 | 7.670 | 269,366 | -0.05(-0.65%) |
Dec 16, 2019 | 7.740 | 7.920 | 7.690 | 7.720 | 487,361 | +0.06(+0.78%) |
Dec 13, 2019 | 7.500 | 7.906 | 7.360 | 7.660 | 1,114,300 | +0.16(+2.13%) |
Dec 12, 2019 | 7.640 | 7.800 | 7.500 | 7.500 | 597,956 | -0.21(-2.72%) |
Dec 11, 2019 | 8.110 | 8.200 | 7.700 | 7.710 | 392,358 | -0.34(-4.22%) |
Dec 10, 2019 | 8.150 | 8.240 | 8.003 | 8.050 | 625,452 | -0.11(-1.35%) |
Dec 09, 2019 | 8.130 | 8.260 | 8.100 | 8.160 | 340,620 | -0.04(-0.49%) |
Dec 06, 2019 | 8.200 | 8.465 | 8.190 | 8.200 | 464,500 | +0.11(+1.36%) |
Dec 05, 2019 | 8.000 | 8.120 | 7.960 | 8.090 | 776,933 | +0.20(+2.53%) |
Dec 04, 2019 | 8.030 | 8.170 | 7.880 | 7.890 | 584,203 | -0.13(-1.62%) |
Dec 03, 2019 | 8.040 | 8.090 | 7.950 | 8.020 | 292,654 | -0.12(-1.47%) |
Dec 02, 2019 | 8.340 | 8.410 | 8.100 | 8.140 | 549,310 | -0.14(-1.69%) |
Nov 29, 2019 | 8.390 | 8.470 | 8.220 | 8.280 | 227,400 | -0.18(-2.13%) |
Nov 27, 2019 | 8.710 | 8.810 | 8.410 | 8.460 | 373,700 | -0.20(-2.31%) |
Nov 26, 2019 | 8.800 | 8.930 | 8.630 | 8.660 | 449,460 | -0.14(-1.59%) |
Nov 25, 2019 | 8.650 | 8.880 | 8.560 | 8.800 | 475,355 | +0.18(+2.09%) |
Nov 22, 2019 | 8.680 | 8.790 | 8.610 | 8.620 | 351,400 | +0.04(+0.47%) |
Nov 21, 2019 | 8.800 | 8.800 | 8.360 | 8.580 | 735,707 | -0.15(-1.72%) |
Nov 20, 2019 | 8.990 | 9.080 | 8.720 | 8.730 | 525,451 | -0.30(-3.32%) |
Nov 19, 2019 | 9.130 | 9.230 | 9.010 | 9.030 | 365,399 | -0.16(-1.74%) |
Nov 18, 2019 | 9.380 | 9.380 | 9.095 | 9.190 | 471,992 | -0.15(-1.61%) |
Nov 15, 2019 | 9.550 | 9.580 | 9.240 | 9.340 | 596,200 | -0.16(-1.68%) |
Nov 14, 2019 | 9.820 | 9.870 | 9.480 | 9.500 | 965,687 | -0.34(-3.46%) |
Nov 13, 2019 | 9.570 | 9.960 | 9.480 | 9.840 | 1,966,447 | +0.23(+2.39%) |
Nov 12, 2019 | 9.900 | 9.930 | 9.510 | 9.610 | 933,321 | -0.29(-2.93%) |
Nov 11, 2019 | 9.670 | 10.10 | 9.650 | 9.900 | 1,028,329 | +0.23(+2.38%) |
Nov 08, 2019 | 8.990 | 9.740 | 8.900 | 9.670 | 1,888,600 | +0.62(+6.85%) |
Nov 07, 2019 | 7.150 | 9.210 | 7.150 | 9.050 | 3,069,618 | +2.15(+31.16%) |
Nov 06, 2019 | 6.990 | 7.050 | 6.880 | 6.900 | 1,357,407 | -0.10(-1.43%) |
Nov 05, 2019 | 6.980 | 7.100 | 6.920 | 7.000 | 1,370,756 | +0.05(+0.72%) |
Nov 04, 2019 | 6.770 | 7.030 | 6.720 | 6.950 | 964,423 | +0.28(+4.20%) |
Nov 01, 2019 | 6.700 | 6.860 | 6.610 | 6.670 | 1,036,500 | -0.03(-0.45%) |
Oct 31, 2019 | 6.600 | 6.770 | 6.530 | 6.700 | 765,929 | +0.05(+0.75%) |
Oct 30, 2019 | 6.650 | 6.690 | 6.530 | 6.650 | 591,288 | +0.00(+0.00%) |
Oct 29, 2019 | 6.540 | 6.700 | 6.480 | 6.650 | 1,329,890 | +0.05(+0.76%) |
Oct 28, 2019 | 6.560 | 6.660 | 6.560 | 6.600 | 1,539,282 | +0.04(+0.61%) |
Oct 25, 2019 | 6.660 | 6.730 | 6.520 | 6.560 | 1,088,700 | -0.13(-1.94%) |
Oct 24, 2019 | 6.650 | 6.720 | 6.490 | 6.690 | 401,982 | +0.04(+0.60%) |
Oct 23, 2019 | 6.510 | 6.680 | 6.390 | 6.650 | 458,805 | +0.15(+2.31%) |
Oct 22, 2019 | 6.380 | 6.565 | 6.210 | 6.500 | 452,217 | +0.10(+1.56%) |
Oct 21, 2019 | 6.400 | 6.580 | 6.355 | 6.400 | 411,016 | +0.07(+1.11%) |
Oct 18, 2019 | 6.450 | 6.510 | 6.310 | 6.330 | 244,600 | -0.13(-2.01%) |
Oct 17, 2019 | 6.430 | 6.530 | 6.410 | 6.460 | 280,986 | +0.07(+1.10%) |
Oct 16, 2019 | 6.380 | 6.490 | 6.340 | 6.390 | 347,129 | -0.01(-0.16%) |
Oct 15, 2019 | 6.430 | 6.490 | 6.300 | 6.400 | 575,072 | +0.02(+0.31%) |
Oct 14, 2019 | 6.300 | 6.460 | 6.230 | 6.380 | 453,246 | +0.07(+1.11%) |
Oct 11, 2019 | 6.140 | 6.440 | 6.130 | 6.310 | 1,010,100 | +0.15(+2.44%) |
Oct 10, 2019 | 6.020 | 6.270 | 6.010 | 6.160 | 461,462 | +0.16(+2.67%) |
Oct 09, 2019 | 5.940 | 6.200 | 5.910 | 6.000 | 463,108 | +0.16(+2.74%) |
Oct 08, 2019 | 5.710 | 5.870 | 5.610 | 5.840 | 854,541 | +0.07(+1.21%) |
Oct 07, 2019 | 5.800 | 5.850 | 5.730 | 5.770 | 401,405 | -0.09(-1.54%) |
Oct 04, 2019 | 5.740 | 5.860 | 5.520 | 5.860 | 380,500 | +0.12(+2.09%) |
Oct 03, 2019 | 5.830 | 5.830 | 5.580 | 5.740 | 343,183 | -0.14(-2.38%) |
Oct 02, 2019 | 6.090 | 6.090 | 5.790 | 5.880 | 468,170 | -0.24(-3.92%) |