Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.640 | 8.000 | 7.606 | 8.000 | 107,300 | +0.28(+3.63%) |
Dec 30, 2019 | 7.590 | 7.720 | 7.549 | 7.720 | 28,918 | +0.12(+1.58%) |
Dec 27, 2019 | 7.630 | 7.710 | 7.505 | 7.600 | 31,200 | +0.00(+0.00%) |
Dec 26, 2019 | 7.580 | 7.657 | 7.520 | 7.600 | 14,204 | -0.03(-0.39%) |
Dec 24, 2019 | 7.740 | 7.780 | 7.580 | 7.630 | 9,700 | -0.14(-1.80%) |
Dec 23, 2019 | 7.790 | 7.790 | 7.450 | 7.770 | 23,534 | +0.02(+0.26%) |
Dec 20, 2019 | 7.310 | 7.750 | 7.280 | 7.750 | 86,700 | +0.40(+5.44%) |
Dec 19, 2019 | 7.250 | 7.490 | 7.180 | 7.350 | 76,245 | +0.15(+2.08%) |
Dec 18, 2019 | 7.200 | 7.250 | 7.075 | 7.200 | 77,563 | +0.02(+0.28%) |
Dec 17, 2019 | 7.160 | 7.230 | 7.050 | 7.180 | 50,761 | -0.04(-0.55%) |
Dec 16, 2019 | 7.360 | 7.369 | 7.030 | 7.220 | 131,057 | -0.06(-0.82%) |
Dec 13, 2019 | 7.550 | 7.730 | 7.200 | 7.280 | 355,600 | -0.27(-3.58%) |
Dec 12, 2019 | 7.510 | 7.693 | 7.460 | 7.550 | 254,746 | +0.05(+0.67%) |
Dec 11, 2019 | 8.000 | 8.000 | 7.480 | 7.500 | 506,810 | +0.60(+8.70%) |
Dec 10, 2019 | 7.000 | 7.040 | 6.900 | 6.900 | 113,865 | -0.05(-0.72%) |
Dec 09, 2019 | 6.930 | 7.000 | 6.860 | 6.950 | 45,033 | +0.03(+0.43%) |
Dec 06, 2019 | 6.930 | 7.090 | 6.810 | 6.920 | 33,800 | +0.00(+0.00%) |
Dec 05, 2019 | 6.940 | 7.020 | 6.840 | 6.920 | 19,975 | +0.08(+1.17%) |
Dec 04, 2019 | 6.900 | 7.000 | 6.830 | 6.840 | 21,599 | -0.10(-1.44%) |
Dec 03, 2019 | 6.830 | 7.020 | 6.800 | 6.940 | 29,850 | +0.05(+0.73%) |
Dec 02, 2019 | 6.710 | 6.940 | 6.660 | 6.890 | 86,873 | -0.19(-2.68%) |
Nov 29, 2019 | 7.100 | 7.160 | 7.000 | 7.080 | 11,100 | +0.03(+0.43%) |
Nov 27, 2019 | 7.070 | 7.210 | 7.010 | 7.050 | 54,200 | +0.11(+1.59%) |
Nov 26, 2019 | 7.040 | 7.170 | 6.890 | 6.940 | 61,535 | -0.03(-0.43%) |
Nov 25, 2019 | 7.050 | 7.140 | 6.820 | 6.970 | 48,830 | -0.08(-1.13%) |
Nov 22, 2019 | 7.000 | 7.110 | 6.890 | 7.050 | 69,800 | +0.00(+0.00%) |
Nov 21, 2019 | 6.950 | 7.110 | 6.790 | 7.050 | 70,607 | +0.18(+2.62%) |
Nov 20, 2019 | 7.080 | 7.200 | 6.811 | 6.870 | 76,729 | -0.27(-3.78%) |
Nov 19, 2019 | 7.090 | 7.437 | 7.030 | 7.140 | 132,038 | +0.12(+1.71%) |
Nov 18, 2019 | 6.850 | 7.065 | 6.610 | 7.020 | 105,915 | +0.17(+2.48%) |
Nov 15, 2019 | 7.020 | 7.050 | 6.660 | 6.850 | 72,900 | -0.07(-1.01%) |
Nov 14, 2019 | 6.770 | 7.090 | 6.600 | 6.920 | 63,951 | +0.24(+3.59%) |
Nov 13, 2019 | 6.710 | 6.890 | 6.650 | 6.680 | 55,321 | -0.03(-0.45%) |
Nov 12, 2019 | 6.740 | 6.806 | 6.512 | 6.710 | 36,930 | +0.05(+0.75%) |
Nov 11, 2019 | 6.730 | 7.050 | 6.550 | 6.660 | 149,331 | +0.22(+3.42%) |
Nov 08, 2019 | 6.410 | 6.600 | 6.340 | 6.440 | 49,000 | +0.03(+0.47%) |
Nov 07, 2019 | 6.661 | 6.679 | 6.340 | 6.410 | 31,628 | -0.10(-1.54%) |
Nov 06, 2019 | 6.990 | 6.990 | 6.460 | 6.510 | 42,207 | -0.34(-4.96%) |
Nov 05, 2019 | 6.700 | 7.020 | 6.625 | 6.850 | 247,175 | +0.25(+3.79%) |
Nov 04, 2019 | 6.440 | 6.670 | 6.375 | 6.600 | 82,171 | +0.31(+4.93%) |
Nov 01, 2019 | 6.350 | 6.430 | 6.290 | 6.290 | 33,300 | +0.04(+0.64%) |
Oct 31, 2019 | 6.454 | 6.454 | 6.150 | 6.250 | 7,634 | -0.15(-2.34%) |
Oct 30, 2019 | 6.050 | 6.440 | 6.050 | 6.400 | 73,153 | +0.25(+4.07%) |
Oct 29, 2019 | 6.213 | 6.281 | 6.110 | 6.150 | 21,447 | -0.03(-0.49%) |
Oct 28, 2019 | 6.030 | 6.430 | 6.020 | 6.180 | 181,325 | +0.18(+3.00%) |
Oct 25, 2019 | 6.070 | 6.072 | 6.000 | 6.000 | 15,000 | -0.02(-0.33%) |
Oct 24, 2019 | 5.920 | 6.190 | 5.910 | 6.020 | 39,404 | +0.03(+0.50%) |
Oct 23, 2019 | 5.790 | 6.090 | 5.770 | 5.990 | 27,026 | +0.18(+3.10%) |
Oct 22, 2019 | 6.000 | 6.000 | 5.810 | 5.810 | 38,514 | -0.14(-2.35%) |
Oct 21, 2019 | 5.750 | 6.085 | 5.610 | 5.950 | 61,670 | +0.22(+3.84%) |
Oct 18, 2019 | 5.690 | 5.800 | 5.589 | 5.730 | 30,600 | +0.05(+0.88%) |
Oct 17, 2019 | 5.500 | 5.870 | 5.500 | 5.680 | 96,577 | +0.18(+3.27%) |
Oct 16, 2019 | 5.300 | 5.520 | 5.270 | 5.500 | 44,175 | +0.22(+4.17%) |
Oct 15, 2019 | 5.210 | 5.340 | 5.196 | 5.280 | 19,639 | +0.02(+0.38%) |
Oct 14, 2019 | 5.260 | 5.350 | 5.200 | 5.260 | 98,277 | +0.01(+0.19%) |
Oct 11, 2019 | 5.070 | 5.370 | 5.000 | 5.250 | 878,300 | +0.20(+3.96%) |
Oct 10, 2019 | 5.005 | 5.200 | 5.005 | 5.050 | 359,864 | +0.05(+1.00%) |
Oct 09, 2019 | 5.040 | 5.230 | 4.950 | 5.000 | 146,789 | -0.13(-2.53%) |
Oct 08, 2019 | 5.090 | 5.220 | 4.990 | 5.130 | 29,298 | +0.06(+1.18%) |
Oct 07, 2019 | 5.090 | 5.113 | 5.050 | 5.070 | 24,244 | -0.04(-0.78%) |
Oct 04, 2019 | 5.040 | 5.110 | 5.040 | 5.110 | 8,400 | -0.02(-0.39%) |
Oct 03, 2019 | 4.910 | 5.210 | 4.910 | 5.130 | 18,625 | +0.08(+1.58%) |
Oct 02, 2019 | 5.100 | 5.180 | 4.940 | 5.050 | 67,002 | -0.05(-0.98%) |