Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.440 | 7.610 | 7.420 | 7.505 | 681,200 | +0.08(+1.01%) |
Dec 30, 2019 | 7.430 | 7.620 | 7.210 | 7.430 | 636,431 | -0.02(-0.27%) |
Dec 27, 2019 | 7.580 | 7.585 | 7.320 | 7.450 | 591,700 | -0.13(-1.72%) |
Dec 26, 2019 | 7.920 | 7.920 | 7.360 | 7.580 | 886,063 | -0.35(-4.41%) |
Dec 24, 2019 | 8.190 | 8.190 | 7.870 | 7.930 | 642,000 | -0.21(-2.58%) |
Dec 23, 2019 | 8.130 | 8.280 | 7.915 | 8.140 | 1,237,398 | +0.04(+0.49%) |
Dec 20, 2019 | 8.330 | 8.490 | 8.100 | 8.100 | 2,787,300 | -0.19(-2.29%) |
Dec 19, 2019 | 7.800 | 8.370 | 7.710 | 8.290 | 1,777,295 | +0.47(+6.01%) |
Dec 18, 2019 | 7.920 | 7.990 | 7.590 | 7.820 | 973,524 | -0.11(-1.39%) |
Dec 17, 2019 | 7.590 | 8.200 | 7.590 | 7.930 | 1,643,125 | +0.33(+4.34%) |
Dec 16, 2019 | 7.000 | 7.697 | 6.970 | 7.600 | 1,364,430 | +0.60(+8.57%) |
Dec 13, 2019 | 7.150 | 7.160 | 6.840 | 7.000 | 689,500 | -0.15(-2.10%) |
Dec 12, 2019 | 7.210 | 7.300 | 7.060 | 7.150 | 586,460 | -0.02(-0.28%) |
Dec 11, 2019 | 7.250 | 7.355 | 7.030 | 7.170 | 629,289 | -0.09(-1.24%) |
Dec 10, 2019 | 6.850 | 7.270 | 6.800 | 7.260 | 1,463,878 | +0.44(+6.45%) |
Dec 09, 2019 | 6.520 | 6.990 | 6.480 | 6.820 | 1,151,263 | +0.29(+4.44%) |
Dec 06, 2019 | 6.900 | 6.900 | 6.350 | 6.530 | 1,030,300 | -0.27(-3.97%) |
Dec 05, 2019 | 6.900 | 7.150 | 6.250 | 6.800 | 5,250,039 | -0.02(-0.29%) |
Dec 04, 2019 | 8.050 | 8.130 | 6.530 | 6.820 | 2,288,024 | -1.23(-15.28%) |
Dec 03, 2019 | 7.300 | 8.310 | 6.750 | 8.050 | 5,005,717 | +0.81(+11.19%) |
Dec 02, 2019 | 7.490 | 7.590 | 7.100 | 7.240 | 877,027 | -0.19(-2.56%) |
Nov 29, 2019 | 7.050 | 7.530 | 7.020 | 7.430 | 356,500 | +0.36(+5.09%) |
Nov 27, 2019 | 7.600 | 7.690 | 6.960 | 7.070 | 1,128,600 | -0.47(-6.23%) |
Nov 26, 2019 | 6.610 | 7.720 | 6.510 | 7.540 | 2,793,524 | +1.16(+18.18%) |
Nov 25, 2019 | 6.400 | 6.610 | 6.270 | 6.380 | 582,191 | -0.04(-0.62%) |
Nov 22, 2019 | 6.450 | 6.450 | 6.190 | 6.420 | 337,100 | +0.01(+0.16%) |
Nov 21, 2019 | 6.900 | 6.930 | 6.390 | 6.410 | 563,428 | -0.44(-6.42%) |
Nov 20, 2019 | 7.000 | 7.050 | 6.440 | 6.850 | 963,932 | -0.23(-3.25%) |
Nov 19, 2019 | 6.490 | 7.160 | 6.440 | 7.080 | 1,461,908 | +0.66(+10.28%) |
Nov 18, 2019 | 6.160 | 6.430 | 6.050 | 6.420 | 512,481 | +0.28(+4.56%) |
Nov 15, 2019 | 6.220 | 6.220 | 6.020 | 6.140 | 378,000 | -0.01(-0.16%) |
Nov 14, 2019 | 6.090 | 6.200 | 6.020 | 6.150 | 214,400 | +0.08(+1.32%) |
Nov 13, 2019 | 6.050 | 6.210 | 5.950 | 6.070 | 366,783 | +0.02(+0.33%) |
Nov 12, 2019 | 6.040 | 6.200 | 5.950 | 6.050 | 534,701 | +0.03(+0.50%) |
Nov 11, 2019 | 5.750 | 6.040 | 5.680 | 6.020 | 388,885 | +0.21(+3.61%) |
Nov 08, 2019 | 5.450 | 5.980 | 5.410 | 5.810 | 493,400 | +0.33(+6.02%) |
Nov 07, 2019 | 5.010 | 5.580 | 5.001 | 5.480 | 494,752 | +0.33(+6.41%) |
Nov 06, 2019 | 5.350 | 5.460 | 5.110 | 5.150 | 386,410 | -0.20(-3.74%) |
Nov 05, 2019 | 5.440 | 5.540 | 5.220 | 5.350 | 506,121 | +0.01(+0.19%) |
Nov 04, 2019 | 5.150 | 5.500 | 5.140 | 5.340 | 470,462 | +0.23(+4.50%) |
Nov 01, 2019 | 5.000 | 5.120 | 4.900 | 5.110 | 737,100 | +0.11(+2.20%) |
Oct 31, 2019 | 5.120 | 5.120 | 4.800 | 5.000 | 454,085 | -0.16(-3.10%) |
Oct 30, 2019 | 5.080 | 5.200 | 4.950 | 5.160 | 307,227 | +0.08(+1.57%) |
Oct 29, 2019 | 4.980 | 5.120 | 4.910 | 5.080 | 288,067 | +0.07(+1.40%) |
Oct 28, 2019 | 5.040 | 5.120 | 4.950 | 5.010 | 245,986 | -0.03(-0.60%) |
Oct 25, 2019 | 4.810 | 5.090 | 4.780 | 5.040 | 194,600 | +0.19(+3.92%) |
Oct 24, 2019 | 4.970 | 4.970 | 4.770 | 4.850 | 277,118 | -0.11(-2.22%) |
Oct 23, 2019 | 5.020 | 5.160 | 4.895 | 4.960 | 289,878 | -0.06(-1.20%) |
Oct 22, 2019 | 4.910 | 5.120 | 4.870 | 5.020 | 384,929 | +0.11(+2.24%) |
Oct 21, 2019 | 4.520 | 5.010 | 4.440 | 4.910 | 518,648 | +0.39(+8.63%) |
Oct 18, 2019 | 4.600 | 4.700 | 4.360 | 4.520 | 616,900 | -0.11(-2.38%) |
Oct 17, 2019 | 4.360 | 4.790 | 4.360 | 4.630 | 775,455 | +0.29(+6.68%) |
Oct 16, 2019 | 4.390 | 4.540 | 4.330 | 4.340 | 271,383 | -0.07(-1.59%) |
Oct 15, 2019 | 4.400 | 4.550 | 4.310 | 4.410 | 287,883 | +0.02(+0.46%) |
Oct 14, 2019 | 4.580 | 4.645 | 4.380 | 4.390 | 399,985 | -0.26(-5.59%) |
Oct 11, 2019 | 4.350 | 4.770 | 4.180 | 4.650 | 544,000 | +0.38(+8.90%) |
Oct 10, 2019 | 4.230 | 4.360 | 4.160 | 4.270 | 342,107 | +0.04(+0.95%) |
Oct 09, 2019 | 4.530 | 4.530 | 4.157 | 4.230 | 552,757 | -0.27(-6.00%) |
Oct 08, 2019 | 4.480 | 4.580 | 4.420 | 4.500 | 314,311 | -0.05(-1.10%) |
Oct 07, 2019 | 4.530 | 4.650 | 4.490 | 4.550 | 306,969 | -0.09(-1.94%) |
Oct 04, 2019 | 4.660 | 4.777 | 4.500 | 4.640 | 305,400 | +0.01(+0.22%) |
Oct 03, 2019 | 4.590 | 4.670 | 4.500 | 4.630 | 354,126 | +0.00(+0.00%) |
Oct 02, 2019 | 4.510 | 4.720 | 4.440 | 4.630 | 411,902 | +0.07(+1.54%) |