Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.510 | 8.150 | 7.510 | 7.940 | 299,200 | +0.31(+4.06%) |
Dec 30, 2019 | 7.450 | 7.770 | 7.420 | 7.630 | 314,973 | +0.19(+2.55%) |
Dec 27, 2019 | 7.890 | 7.940 | 7.410 | 7.440 | 421,700 | -0.39(-4.98%) |
Dec 26, 2019 | 8.000 | 8.030 | 7.750 | 7.830 | 318,787 | -0.10(-1.26%) |
Dec 24, 2019 | 8.080 | 8.300 | 7.910 | 7.930 | 211,200 | -0.13(-1.61%) |
Dec 23, 2019 | 7.580 | 8.090 | 7.450 | 8.060 | 420,281 | +0.62(+8.33%) |
Dec 20, 2019 | 7.660 | 7.736 | 7.190 | 7.440 | 651,200 | -0.20(-2.62%) |
Dec 19, 2019 | 7.310 | 7.900 | 7.240 | 7.640 | 754,996 | +0.41(+5.67%) |
Dec 18, 2019 | 7.150 | 7.400 | 7.093 | 7.230 | 366,915 | -0.01(-0.14%) |
Dec 17, 2019 | 6.640 | 7.260 | 6.640 | 7.240 | 433,136 | +0.51(+7.58%) |
Dec 16, 2019 | 6.760 | 7.010 | 6.680 | 6.730 | 534,422 | -0.02(-0.30%) |
Dec 13, 2019 | 6.650 | 7.000 | 6.590 | 6.750 | 403,300 | +0.01(+0.15%) |
Dec 12, 2019 | 6.490 | 6.780 | 6.400 | 6.740 | 433,234 | +0.25(+3.85%) |
Dec 11, 2019 | 6.570 | 6.790 | 6.380 | 6.490 | 580,335 | -0.07(-1.07%) |
Dec 10, 2019 | 6.350 | 6.620 | 6.300 | 6.560 | 461,904 | +0.22(+3.47%) |
Dec 09, 2019 | 6.160 | 6.500 | 5.930 | 6.340 | 1,004,109 | +0.13(+2.09%) |
Dec 06, 2019 | 5.510 | 6.240 | 5.450 | 6.210 | 1,059,500 | +0.91(+17.17%) |
Dec 05, 2019 | 5.250 | 5.460 | 5.250 | 5.300 | 234,049 | +0.07(+1.34%) |
Dec 04, 2019 | 5.050 | 5.330 | 5.050 | 5.230 | 262,652 | +0.21(+4.18%) |
Dec 03, 2019 | 4.910 | 5.070 | 4.770 | 5.020 | 391,331 | +0.02(+0.40%) |
Dec 02, 2019 | 4.960 | 5.120 | 4.940 | 5.000 | 403,133 | +0.06(+1.21%) |
Nov 29, 2019 | 5.130 | 5.180 | 4.930 | 4.940 | 264,100 | -0.25(-4.82%) |
Nov 27, 2019 | 5.310 | 5.360 | 5.100 | 5.190 | 244,800 | -0.13(-2.44%) |
Nov 26, 2019 | 5.330 | 5.390 | 5.090 | 5.320 | 524,364 | -0.01(-0.19%) |
Nov 25, 2019 | 5.280 | 5.410 | 5.060 | 5.330 | 632,558 | +0.07(+1.33%) |
Nov 22, 2019 | 5.000 | 5.310 | 4.960 | 5.260 | 383,300 | +0.24(+4.78%) |
Nov 21, 2019 | 5.100 | 5.260 | 4.960 | 5.020 | 415,529 | -0.06(-1.18%) |
Nov 20, 2019 | 5.010 | 5.240 | 4.840 | 5.080 | 548,364 | +0.04(+0.79%) |
Nov 19, 2019 | 5.180 | 5.300 | 5.020 | 5.040 | 399,020 | -0.19(-3.63%) |
Nov 18, 2019 | 5.920 | 5.990 | 5.150 | 5.230 | 1,107,698 | -0.70(-11.80%) |
Nov 15, 2019 | 5.700 | 5.940 | 5.580 | 5.930 | 572,000 | +0.27(+4.77%) |
Nov 14, 2019 | 5.840 | 5.910 | 5.550 | 5.660 | 1,034,020 | -0.14(-2.41%) |
Nov 13, 2019 | 5.840 | 6.000 | 5.660 | 5.800 | 802,448 | -0.06(-1.02%) |
Nov 12, 2019 | 5.740 | 5.870 | 5.620 | 5.860 | 1,126,995 | +0.19(+3.35%) |
Nov 11, 2019 | 5.860 | 5.910 | 5.470 | 5.670 | 1,240,472 | -0.10(-1.73%) |
Nov 08, 2019 | 5.140 | 5.850 | 5.070 | 5.770 | 2,036,500 | +0.95(+19.71%) |
Nov 07, 2019 | 4.880 | 4.940 | 4.760 | 4.820 | 539,265 | +0.04(+0.84%) |
Nov 06, 2019 | 4.770 | 5.000 | 4.710 | 4.780 | 568,280 | -0.03(-0.62%) |
Nov 05, 2019 | 4.950 | 5.040 | 4.720 | 4.810 | 547,733 | -0.02(-0.41%) |
Nov 04, 2019 | 4.700 | 5.010 | 4.700 | 4.830 | 663,278 | +0.23(+5.00%) |
Nov 01, 2019 | 4.540 | 4.790 | 4.478 | 4.600 | 707,300 | +0.08(+1.77%) |
Oct 31, 2019 | 4.550 | 4.680 | 4.435 | 4.520 | 563,793 | -0.03(-0.66%) |
Oct 30, 2019 | 4.610 | 4.675 | 4.360 | 4.550 | 759,693 | -0.05(-1.09%) |
Oct 29, 2019 | 4.550 | 4.830 | 4.460 | 4.600 | 792,687 | +0.08(+1.77%) |
Oct 28, 2019 | 4.350 | 4.580 | 4.350 | 4.520 | 776,016 | +0.20(+4.63%) |
Oct 25, 2019 | 4.400 | 4.660 | 4.280 | 4.320 | 720,000 | -0.03(-0.69%) |
Oct 24, 2019 | 4.260 | 4.546 | 4.185 | 4.350 | 1,631,927 | +0.60(+16.00%) |
Oct 23, 2019 | 3.590 | 3.820 | 3.500 | 3.750 | 247,418 | +0.18(+5.04%) |
Oct 22, 2019 | 3.600 | 3.630 | 3.310 | 3.570 | 490,634 | +0.01(+0.28%) |
Oct 21, 2019 | 3.600 | 3.670 | 3.509 | 3.560 | 362,863 | -0.06(-1.66%) |
Oct 18, 2019 | 3.800 | 3.810 | 3.550 | 3.620 | 285,500 | -0.16(-4.23%) |
Oct 17, 2019 | 3.640 | 3.790 | 3.550 | 3.780 | 240,025 | +0.17(+4.71%) |
Oct 16, 2019 | 3.530 | 3.750 | 3.520 | 3.610 | 266,423 | +0.08(+2.27%) |
Oct 15, 2019 | 3.440 | 3.680 | 3.300 | 3.530 | 280,605 | +0.07(+2.02%) |
Oct 14, 2019 | 3.230 | 3.540 | 3.130 | 3.460 | 512,775 | +0.23(+7.12%) |
Oct 11, 2019 | 3.290 | 3.460 | 3.214 | 3.230 | 684,700 | +0.03(+0.94%) |
Oct 10, 2019 | 3.220 | 3.260 | 3.090 | 3.200 | 290,872 | -0.01(-0.31%) |
Oct 09, 2019 | 3.400 | 3.450 | 3.150 | 3.210 | 272,825 | -0.15(-4.46%) |
Oct 08, 2019 | 3.380 | 3.470 | 3.290 | 3.360 | 221,337 | -0.12(-3.45%) |
Oct 07, 2019 | 3.550 | 3.600 | 3.390 | 3.480 | 189,982 | -0.07(-1.97%) |
Oct 04, 2019 | 3.570 | 3.620 | 3.350 | 3.550 | 556,900 | +0.03(+0.85%) |
Oct 03, 2019 | 3.410 | 3.550 | 3.250 | 3.520 | 349,816 | +0.07(+2.03%) |
Oct 02, 2019 | 3.400 | 3.600 | 3.320 | 3.450 | 368,250 | -0.08(-2.27%) |