Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.180 | 9.210 | 8.830 | 8.960 | 2,432,300 | -0.10(-1.10%) |
Dec 30, 2019 | 8.770 | 9.090 | 8.710 | 9.060 | 2,769,315 | +0.40(+4.62%) |
Dec 27, 2019 | 8.550 | 8.760 | 8.310 | 8.660 | 2,745,300 | +0.13(+1.52%) |
Dec 26, 2019 | 8.490 | 8.670 | 8.370 | 8.530 | 1,746,409 | +0.17(+2.03%) |
Dec 24, 2019 | 8.000 | 8.400 | 8.000 | 8.360 | 1,946,900 | +0.39(+4.89%) |
Dec 23, 2019 | 7.510 | 7.980 | 7.450 | 7.970 | 2,763,470 | +0.56(+7.56%) |
Dec 20, 2019 | 7.480 | 7.570 | 7.400 | 7.410 | 3,620,400 | -0.15(-1.98%) |
Dec 19, 2019 | 7.610 | 7.660 | 7.450 | 7.560 | 1,147,496 | -0.01(-0.13%) |
Dec 18, 2019 | 7.480 | 7.640 | 7.440 | 7.570 | 1,315,488 | +0.08(+1.07%) |
Dec 17, 2019 | 7.490 | 7.580 | 7.300 | 7.490 | 1,637,785 | +0.01(+0.13%) |
Dec 16, 2019 | 7.530 | 7.610 | 7.405 | 7.480 | 1,972,056 | +0.00(+0.00%) |
Dec 13, 2019 | 7.190 | 7.540 | 7.120 | 7.480 | 3,261,500 | +0.29(+4.03%) |
Dec 12, 2019 | 7.200 | 7.360 | 7.080 | 7.190 | 3,050,057 | +0.11(+1.55%) |
Dec 11, 2019 | 6.720 | 7.090 | 6.700 | 7.080 | 3,652,171 | +0.42(+6.31%) |
Dec 10, 2019 | 6.770 | 6.780 | 6.620 | 6.660 | 1,629,216 | -0.04(-0.60%) |
Dec 09, 2019 | 6.940 | 6.960 | 6.695 | 6.700 | 1,296,715 | -0.20(-2.90%) |
Dec 06, 2019 | 7.140 | 7.150 | 6.900 | 6.900 | 1,370,900 | -0.34(-4.70%) |
Dec 05, 2019 | 6.910 | 7.270 | 6.910 | 7.240 | 1,674,200 | +0.25(+3.58%) |
Dec 04, 2019 | 7.050 | 7.130 | 6.950 | 6.990 | 1,473,881 | -0.08(-1.13%) |
Dec 03, 2019 | 6.980 | 7.090 | 6.960 | 7.070 | 1,697,982 | +0.24(+3.51%) |
Dec 02, 2019 | 6.950 | 6.980 | 6.830 | 6.830 | 1,142,809 | -0.13(-1.87%) |
Nov 29, 2019 | 6.740 | 6.980 | 6.740 | 6.960 | 662,100 | +0.21(+3.11%) |
Nov 27, 2019 | 6.690 | 6.770 | 6.590 | 6.750 | 965,900 | -0.01(-0.15%) |
Nov 26, 2019 | 6.580 | 6.800 | 6.530 | 6.760 | 1,130,412 | +0.17(+2.58%) |
Nov 25, 2019 | 6.570 | 6.700 | 6.520 | 6.590 | 1,434,875 | -0.06(-0.90%) |
Nov 22, 2019 | 6.810 | 6.810 | 6.590 | 6.650 | 917,800 | -0.08(-1.19%) |
Nov 21, 2019 | 6.930 | 6.950 | 6.690 | 6.730 | 1,429,476 | -0.18(-2.60%) |
Nov 20, 2019 | 6.900 | 7.000 | 6.785 | 6.910 | 979,722 | +0.03(+0.44%) |
Nov 19, 2019 | 6.800 | 7.000 | 6.775 | 6.880 | 1,603,624 | +0.06(+0.88%) |
Nov 18, 2019 | 6.580 | 6.840 | 6.560 | 6.820 | 1,365,506 | +0.19(+2.87%) |
Nov 15, 2019 | 6.670 | 6.730 | 6.575 | 6.630 | 1,269,400 | -0.12(-1.78%) |
Nov 14, 2019 | 6.610 | 6.760 | 6.560 | 6.750 | 1,151,054 | +0.21(+3.21%) |
Nov 13, 2019 | 6.470 | 6.630 | 6.440 | 6.540 | 1,095,062 | +0.09(+1.40%) |
Nov 12, 2019 | 6.170 | 6.450 | 6.150 | 6.450 | 1,799,812 | +0.20(+3.20%) |
Nov 11, 2019 | 6.300 | 6.380 | 6.140 | 6.250 | 2,199,080 | -0.01(-0.16%) |
Nov 08, 2019 | 6.360 | 6.510 | 6.205 | 6.260 | 3,607,600 | -0.16(-2.49%) |
Nov 07, 2019 | 6.740 | 6.810 | 6.290 | 6.420 | 3,197,532 | -0.40(-5.87%) |
Nov 06, 2019 | 6.820 | 6.910 | 6.730 | 6.820 | 965,184 | +0.07(+1.04%) |
Nov 05, 2019 | 6.650 | 6.815 | 6.650 | 6.750 | 1,870,622 | -0.20(-2.88%) |
Nov 04, 2019 | 7.200 | 7.200 | 6.950 | 6.950 | 1,494,394 | -0.26(-3.61%) |
Nov 01, 2019 | 7.180 | 7.260 | 7.040 | 7.210 | 2,119,200 | -0.07(-0.96%) |
Oct 31, 2019 | 7.290 | 7.294 | 7.140 | 7.280 | 2,225,288 | +0.14(+1.96%) |
Oct 30, 2019 | 6.930 | 7.150 | 6.830 | 7.140 | 4,791,669 | +0.26(+3.78%) |
Oct 29, 2019 | 6.590 | 6.900 | 6.580 | 6.880 | 1,558,538 | +0.21(+3.15%) |
Oct 28, 2019 | 6.650 | 6.690 | 6.530 | 6.670 | 1,208,553 | -0.10(-1.48%) |
Oct 25, 2019 | 6.950 | 7.020 | 6.685 | 6.770 | 2,556,400 | +0.11(+1.65%) |
Oct 24, 2019 | 6.290 | 6.670 | 6.290 | 6.660 | 2,965,958 | +0.41(+6.56%) |
Oct 23, 2019 | 6.260 | 6.340 | 6.220 | 6.250 | 1,031,285 | +0.03(+0.48%) |
Oct 22, 2019 | 6.230 | 6.310 | 6.130 | 6.220 | 1,233,065 | -0.06(-0.96%) |
Oct 21, 2019 | 6.560 | 6.630 | 6.265 | 6.280 | 1,816,572 | -0.25(-3.83%) |
Oct 18, 2019 | 6.300 | 6.580 | 6.300 | 6.530 | 2,308,000 | +0.14(+2.19%) |
Oct 17, 2019 | 6.160 | 6.445 | 6.150 | 6.390 | 2,067,863 | +0.21(+3.40%) |
Oct 16, 2019 | 6.090 | 6.200 | 6.050 | 6.180 | 1,390,939 | +0.12(+1.98%) |
Oct 15, 2019 | 6.140 | 6.180 | 6.010 | 6.060 | 2,262,393 | -0.15(-2.42%) |
Oct 14, 2019 | 6.270 | 6.345 | 6.190 | 6.210 | 1,115,937 | -0.07(-1.11%) |
Oct 11, 2019 | 6.500 | 6.530 | 6.240 | 6.280 | 2,788,400 | -0.33(-4.99%) |
Oct 10, 2019 | 6.650 | 6.670 | 6.520 | 6.610 | 1,405,245 | -0.05(-0.75%) |
Oct 09, 2019 | 6.790 | 6.850 | 6.590 | 6.660 | 1,721,480 | -0.13(-1.91%) |
Oct 08, 2019 | 6.570 | 6.810 | 6.490 | 6.790 | 2,922,748 | +0.34(+5.27%) |
Oct 07, 2019 | 6.460 | 6.620 | 6.420 | 6.450 | 1,545,659 | -0.05(-0.77%) |
Oct 04, 2019 | 6.280 | 6.520 | 6.270 | 6.500 | 2,177,600 | +0.16(+2.52%) |
Oct 03, 2019 | 6.410 | 6.521 | 6.280 | 6.340 | 1,951,866 | +0.00(+0.00%) |
Oct 02, 2019 | 6.130 | 6.440 | 6.080 | 6.340 | 2,191,702 | +0.19(+3.09%) |