Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.160 | 8.500 | 8.160 | 8.470 | 1,445,400 | +0.28(+3.42%) |
Dec 30, 2019 | 8.400 | 8.400 | 8.140 | 8.190 | 1,244,411 | -0.17(-2.03%) |
Dec 27, 2019 | 8.600 | 8.650 | 8.240 | 8.360 | 1,283,100 | -0.20(-2.34%) |
Dec 26, 2019 | 8.470 | 8.580 | 8.320 | 8.560 | 1,445,117 | +0.13(+1.54%) |
Dec 24, 2019 | 8.500 | 8.547 | 8.350 | 8.430 | 682,500 | -0.07(-0.82%) |
Dec 23, 2019 | 8.750 | 8.760 | 8.490 | 8.500 | 1,565,151 | -0.21(-2.35%) |
Dec 20, 2019 | 8.550 | 8.890 | 8.480 | 8.705 | 3,013,500 | +0.14(+1.69%) |
Dec 19, 2019 | 8.310 | 8.580 | 8.270 | 8.560 | 3,212,006 | +0.28(+3.38%) |
Dec 18, 2019 | 8.340 | 8.410 | 8.260 | 8.280 | 1,826,457 | -0.07(-0.84%) |
Dec 17, 2019 | 8.350 | 8.370 | 8.245 | 8.350 | 1,736,054 | +0.00(+0.00%) |
Dec 16, 2019 | 8.410 | 8.425 | 8.230 | 8.350 | 1,292,709 | +0.02(+0.24%) |
Dec 13, 2019 | 8.410 | 8.550 | 8.180 | 8.330 | 2,250,800 | -0.07(-0.83%) |
Dec 12, 2019 | 7.930 | 8.420 | 7.925 | 8.400 | 2,036,701 | +0.45(+5.66%) |
Dec 11, 2019 | 7.930 | 8.005 | 7.885 | 7.950 | 1,047,127 | +0.01(+0.13%) |
Dec 10, 2019 | 8.030 | 8.050 | 7.830 | 7.940 | 2,158,923 | -0.08(-1.00%) |
Dec 09, 2019 | 7.910 | 8.070 | 7.880 | 8.020 | 2,575,925 | +0.12(+1.52%) |
Dec 06, 2019 | 7.930 | 8.020 | 7.660 | 7.900 | 2,468,100 | -0.01(-0.13%) |
Dec 05, 2019 | 7.640 | 7.910 | 7.440 | 7.910 | 2,597,367 | +0.29(+3.81%) |
Dec 04, 2019 | 7.650 | 7.730 | 7.600 | 7.620 | 1,164,946 | +0.05(+0.66%) |
Dec 03, 2019 | 7.670 | 7.720 | 7.470 | 7.570 | 1,447,015 | -0.19(-2.45%) |
Dec 02, 2019 | 7.780 | 7.840 | 7.570 | 7.760 | 1,091,877 | +0.01(+0.13%) |
Nov 29, 2019 | 7.780 | 7.840 | 7.580 | 7.750 | 519,600 | -0.04(-0.51%) |
Nov 27, 2019 | 7.670 | 7.810 | 7.600 | 7.790 | 1,201,600 | +0.19(+2.50%) |
Nov 26, 2019 | 8.030 | 8.040 | 7.535 | 7.600 | 1,615,266 | -0.43(-5.35%) |
Nov 25, 2019 | 7.570 | 8.080 | 7.560 | 8.030 | 1,753,454 | +0.47(+6.29%) |
Nov 22, 2019 | 7.480 | 7.565 | 7.480 | 7.555 | 877,900 | +0.09(+1.27%) |
Nov 21, 2019 | 7.380 | 7.540 | 7.340 | 7.460 | 1,229,101 | +0.08(+1.15%) |
Nov 20, 2019 | 7.330 | 7.395 | 7.290 | 7.375 | 1,036,901 | -0.00(-0.07%) |
Nov 19, 2019 | 7.350 | 7.430 | 7.280 | 7.380 | 1,026,566 | +0.03(+0.41%) |
Nov 18, 2019 | 7.500 | 7.520 | 7.290 | 7.350 | 1,382,431 | -0.18(-2.39%) |
Nov 15, 2019 | 7.620 | 7.630 | 7.490 | 7.530 | 1,607,600 | -0.05(-0.66%) |
Nov 14, 2019 | 7.590 | 7.750 | 7.520 | 7.580 | 1,742,653 | -0.03(-0.39%) |
Nov 13, 2019 | 7.580 | 7.640 | 7.500 | 7.610 | 1,071,224 | -0.05(-0.65%) |
Nov 12, 2019 | 7.680 | 7.790 | 7.600 | 7.660 | 1,284,936 | -0.07(-0.91%) |
Nov 11, 2019 | 7.690 | 7.900 | 7.640 | 7.730 | 2,456,928 | +0.01(+0.13%) |
Nov 08, 2019 | 7.820 | 7.850 | 7.440 | 7.720 | 3,502,800 | -0.13(-1.66%) |
Nov 07, 2019 | 7.870 | 8.470 | 7.410 | 7.850 | 8,811,463 | +1.39(+21.52%) |
Nov 06, 2019 | 6.740 | 6.810 | 6.390 | 6.460 | 5,503,897 | -0.27(-4.01%) |
Nov 05, 2019 | 6.940 | 7.050 | 6.720 | 6.730 | 2,380,940 | -0.16(-2.32%) |
Nov 04, 2019 | 7.100 | 7.170 | 6.840 | 6.890 | 1,897,002 | -0.14(-1.99%) |
Nov 01, 2019 | 6.870 | 7.160 | 6.830 | 7.030 | 2,096,600 | +0.18(+2.63%) |
Oct 31, 2019 | 6.800 | 6.860 | 6.690 | 6.850 | 2,779,569 | +0.03(+0.44%) |
Oct 30, 2019 | 6.860 | 6.930 | 6.720 | 6.820 | 1,525,455 | -0.04(-0.58%) |
Oct 29, 2019 | 7.030 | 7.040 | 6.840 | 6.860 | 736,648 | -0.19(-2.70%) |
Oct 28, 2019 | 7.100 | 7.200 | 7.030 | 7.050 | 958,961 | +0.06(+0.86%) |
Oct 25, 2019 | 6.900 | 7.130 | 6.850 | 6.990 | 1,224,900 | +0.09(+1.30%) |
Oct 24, 2019 | 6.620 | 6.910 | 6.600 | 6.900 | 1,382,002 | +0.25(+3.76%) |
Oct 23, 2019 | 6.700 | 6.760 | 6.620 | 6.650 | 1,338,153 | -0.06(-0.89%) |
Oct 22, 2019 | 6.660 | 6.775 | 6.550 | 6.710 | 901,353 | +0.06(+0.90%) |
Oct 21, 2019 | 6.750 | 6.880 | 6.620 | 6.650 | 1,479,396 | -0.04(-0.60%) |
Oct 18, 2019 | 6.620 | 6.740 | 6.530 | 6.690 | 1,097,700 | +0.04(+0.60%) |
Oct 17, 2019 | 6.850 | 6.895 | 6.630 | 6.650 | 1,179,897 | -0.22(-3.20%) |
Oct 16, 2019 | 6.800 | 6.890 | 6.680 | 6.870 | 1,836,207 | +0.08(+1.18%) |
Oct 15, 2019 | 6.800 | 6.995 | 6.730 | 6.790 | 1,827,523 | -0.00(-0.07%) |
Oct 14, 2019 | 6.870 | 6.950 | 6.775 | 6.795 | 1,694,507 | -0.12(-1.81%) |
Oct 11, 2019 | 6.940 | 7.250 | 6.860 | 6.920 | 3,255,800 | +0.16(+2.37%) |
Oct 10, 2019 | 6.770 | 6.830 | 6.560 | 6.760 | 2,980,736 | -0.04(-0.52%) |
Oct 09, 2019 | 6.760 | 6.910 | 6.650 | 6.795 | 1,365,574 | +0.12(+1.72%) |
Oct 08, 2019 | 6.600 | 6.720 | 6.510 | 6.680 | 2,340,822 | -0.03(-0.45%) |
Oct 07, 2019 | 6.940 | 7.050 | 6.670 | 6.710 | 2,453,478 | -0.25(-3.59%) |
Oct 04, 2019 | 6.980 | 7.120 | 6.860 | 6.960 | 2,656,700 | +0.01(+0.14%) |
Oct 03, 2019 | 6.790 | 7.030 | 6.730 | 6.950 | 3,835,721 | +0.20(+2.96%) |
Oct 02, 2019 | 7.010 | 7.040 | 6.690 | 6.750 | 2,072,645 | -0.27(-3.85%) |