Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.480 | 6.500 | 6.295 | 6.390 | 137,100 | -0.08(-1.24%) |
Dec 30, 2019 | 6.520 | 6.590 | 6.120 | 6.470 | 236,924 | +0.07(+1.09%) |
Dec 27, 2019 | 6.790 | 6.800 | 6.370 | 6.400 | 232,200 | -0.36(-5.33%) |
Dec 26, 2019 | 6.760 | 6.890 | 6.630 | 6.760 | 210,733 | +0.00(+0.00%) |
Dec 24, 2019 | 6.670 | 6.760 | 6.520 | 6.760 | 150,300 | +0.06(+0.90%) |
Dec 23, 2019 | 6.750 | 6.750 | 6.506 | 6.700 | 285,013 | +0.21(+3.24%) |
Dec 20, 2019 | 6.340 | 6.750 | 6.260 | 6.490 | 284,400 | +0.11(+1.72%) |
Dec 19, 2019 | 6.460 | 6.570 | 6.210 | 6.380 | 221,324 | -0.08(-1.24%) |
Dec 18, 2019 | 6.740 | 6.740 | 6.130 | 6.460 | 271,237 | +0.17(+2.70%) |
Dec 17, 2019 | 6.530 | 6.530 | 5.800 | 6.290 | 371,607 | -0.24(-3.68%) |
Dec 16, 2019 | 6.730 | 6.760 | 6.300 | 6.530 | 338,418 | -0.07(-1.06%) |
Dec 13, 2019 | 6.400 | 6.890 | 6.224 | 6.600 | 507,300 | +0.50(+8.20%) |
Dec 12, 2019 | 6.550 | 6.550 | 5.810 | 6.100 | 575,528 | -0.39(-6.01%) |
Dec 11, 2019 | 6.800 | 6.980 | 6.130 | 6.490 | 1,063,721 | +0.09(+1.41%) |
Dec 10, 2019 | 6.000 | 6.600 | 5.910 | 6.400 | 879,878 | +0.51(+8.66%) |
Dec 09, 2019 | 6.040 | 6.040 | 5.800 | 5.890 | 383,181 | +0.19(+3.33%) |
Dec 06, 2019 | 5.890 | 6.080 | 5.560 | 5.700 | 441,300 | -0.03(-0.52%) |
Dec 05, 2019 | 5.480 | 5.850 | 5.360 | 5.730 | 533,042 | +0.43(+8.11%) |
Dec 04, 2019 | 5.300 | 6.000 | 5.140 | 5.300 | 933,083 | +0.25(+4.95%) |
Dec 03, 2019 | 4.300 | 5.200 | 4.250 | 5.050 | 600,363 | +0.74(+17.17%) |
Dec 02, 2019 | 4.610 | 4.610 | 4.270 | 4.310 | 113,825 | -0.26(-5.69%) |
Nov 29, 2019 | 4.670 | 4.690 | 4.510 | 4.570 | 45,800 | -0.06(-1.30%) |
Nov 27, 2019 | 4.900 | 4.900 | 4.510 | 4.630 | 92,300 | -0.16(-3.34%) |
Nov 26, 2019 | 4.950 | 4.980 | 4.440 | 4.790 | 271,027 | -0.04(-0.93%) |
Nov 25, 2019 | 4.490 | 4.850 | 4.400 | 4.835 | 240,504 | +0.42(+9.64%) |
Nov 22, 2019 | 4.300 | 4.523 | 4.260 | 4.410 | 208,900 | +0.19(+4.50%) |
Nov 21, 2019 | 4.200 | 4.330 | 4.170 | 4.220 | 111,003 | +0.07(+1.69%) |
Nov 20, 2019 | 3.810 | 4.270 | 3.810 | 4.150 | 194,640 | +0.34(+8.92%) |
Nov 19, 2019 | 4.000 | 4.100 | 3.670 | 3.810 | 180,204 | -0.18(-4.51%) |
Nov 18, 2019 | 4.400 | 4.444 | 3.930 | 3.990 | 159,335 | -0.36(-8.28%) |
Nov 15, 2019 | 4.380 | 4.700 | 4.320 | 4.350 | 275,200 | +0.04(+0.93%) |
Nov 14, 2019 | 3.850 | 4.410 | 3.850 | 4.310 | 259,748 | +0.46(+11.95%) |
Nov 13, 2019 | 3.790 | 3.940 | 3.790 | 3.850 | 89,622 | +0.07(+1.85%) |
Nov 12, 2019 | 3.560 | 3.900 | 3.510 | 3.780 | 255,900 | +0.22(+6.18%) |
Nov 11, 2019 | 3.590 | 3.590 | 3.330 | 3.560 | 168,735 | -0.04(-1.11%) |
Nov 08, 2019 | 3.420 | 3.700 | 3.400 | 3.600 | 309,200 | +0.21(+6.19%) |
Nov 07, 2019 | 3.190 | 3.390 | 3.190 | 3.390 | 80,605 | +0.17(+5.28%) |
Nov 06, 2019 | 3.410 | 3.410 | 3.070 | 3.220 | 156,070 | -0.20(-5.85%) |
Nov 05, 2019 | 3.490 | 3.600 | 3.350 | 3.420 | 89,252 | -0.08(-2.29%) |
Nov 04, 2019 | 3.580 | 3.677 | 3.450 | 3.500 | 90,775 | -0.02(-0.57%) |
Nov 01, 2019 | 3.900 | 3.900 | 3.510 | 3.520 | 139,700 | -0.41(-10.43%) |
Oct 31, 2019 | 3.700 | 4.040 | 3.595 | 3.930 | 122,106 | +0.24(+6.50%) |
Oct 30, 2019 | 3.690 | 3.720 | 3.470 | 3.690 | 92,140 | -0.01(-0.27%) |
Oct 29, 2019 | 3.460 | 3.730 | 3.400 | 3.700 | 91,948 | +0.24(+6.94%) |
Oct 28, 2019 | 3.450 | 3.530 | 3.440 | 3.460 | 46,469 | +0.02(+0.58%) |
Oct 25, 2019 | 3.510 | 3.540 | 3.420 | 3.440 | 36,200 | -0.08(-2.41%) |
Oct 24, 2019 | 3.600 | 3.615 | 3.500 | 3.525 | 32,782 | -0.04(-0.98%) |
Oct 23, 2019 | 3.660 | 3.663 | 3.500 | 3.560 | 60,028 | -0.04(-1.11%) |
Oct 22, 2019 | 3.760 | 3.760 | 3.570 | 3.600 | 59,823 | -0.15(-4.00%) |
Oct 21, 2019 | 3.670 | 3.750 | 3.600 | 3.750 | 43,515 | +0.16(+4.46%) |
Oct 18, 2019 | 3.450 | 3.600 | 3.400 | 3.590 | 67,300 | +0.14(+4.06%) |
Oct 17, 2019 | 3.550 | 3.630 | 3.290 | 3.450 | 131,492 | -0.11(-3.09%) |
Oct 16, 2019 | 4.000 | 4.000 | 3.490 | 3.560 | 125,009 | -0.31(-8.01%) |
Oct 15, 2019 | 3.610 | 4.070 | 3.610 | 3.870 | 111,415 | +0.40(+11.53%) |
Oct 14, 2019 | 3.470 | 3.520 | 3.410 | 3.470 | 76,644 | +0.08(+2.36%) |
Oct 11, 2019 | 3.600 | 3.640 | 3.360 | 3.390 | 124,100 | -0.22(-6.09%) |
Oct 10, 2019 | 3.680 | 3.700 | 3.500 | 3.610 | 55,667 | -0.06(-1.63%) |
Oct 09, 2019 | 3.710 | 3.750 | 3.620 | 3.670 | 33,827 | +0.01(+0.27%) |
Oct 08, 2019 | 3.760 | 3.774 | 3.650 | 3.660 | 47,581 | -0.10(-2.66%) |
Oct 07, 2019 | 4.010 | 4.010 | 3.750 | 3.760 | 115,428 | -0.25(-6.23%) |
Oct 04, 2019 | 3.960 | 4.030 | 3.860 | 4.010 | 45,300 | +0.06(+1.52%) |
Oct 03, 2019 | 3.960 | 3.990 | 3.850 | 3.950 | 46,867 | +0.05(+1.28%) |
Oct 02, 2019 | 3.930 | 3.950 | 3.850 | 3.900 | 39,801 | -0.04(-1.02%) |