Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2019 | 7.830 | 7.830 | 7.830 | 0 | -0.42(-5.09%) | |
Dec 19, 2019 | 8.160 | 8.350 | 8.130 | 8.250 | 3,516,074 | +0.01(+0.12%) |
Dec 18, 2019 | 8.240 | 8.310 | 8.060 | 8.240 | 4,742,997 | -0.08(-0.96%) |
Dec 17, 2019 | 7.680 | 8.320 | 7.680 | 8.320 | 4,067,967 | +0.49(+6.26%) |
Dec 16, 2019 | 7.500 | 7.950 | 7.500 | 7.830 | 9,690,612 | +0.37(+4.96%) |
Dec 13, 2019 | 7.780 | 7.965 | 7.390 | 7.460 | 2,736,500 | -0.32(-4.11%) |
Dec 12, 2019 | 7.390 | 7.800 | 7.370 | 7.780 | 3,734,861 | +0.37(+4.99%) |
Dec 11, 2019 | 7.520 | 7.650 | 7.385 | 7.410 | 2,792,328 | -0.12(-1.59%) |
Dec 10, 2019 | 7.460 | 7.610 | 7.365 | 7.530 | 3,042,395 | +0.06(+0.80%) |
Dec 09, 2019 | 7.140 | 7.520 | 7.100 | 7.470 | 3,589,430 | +0.26(+3.61%) |
Dec 06, 2019 | 6.730 | 7.210 | 6.730 | 7.210 | 3,977,000 | +0.51(+7.61%) |
Dec 05, 2019 | 6.580 | 6.850 | 6.580 | 6.700 | 3,939,454 | +0.16(+2.37%) |
Dec 04, 2019 | 6.560 | 6.700 | 6.440 | 6.545 | 7,148,130 | +0.20(+3.07%) |
Dec 03, 2019 | 6.420 | 6.500 | 6.290 | 6.350 | 4,419,370 | -0.17(-2.61%) |
Dec 02, 2019 | 6.510 | 6.575 | 6.430 | 6.520 | 4,234,822 | +0.11(+1.72%) |
Nov 29, 2019 | 6.600 | 6.670 | 6.380 | 6.410 | 1,941,900 | -0.31(-4.61%) |
Nov 27, 2019 | 6.510 | 6.720 | 6.430 | 6.720 | 4,477,800 | +0.22(+3.38%) |
Nov 26, 2019 | 6.580 | 6.660 | 6.410 | 6.500 | 12,533,576 | -0.13(-1.96%) |
Nov 25, 2019 | 6.390 | 6.670 | 6.345 | 6.630 | 5,018,614 | +0.17(+2.63%) |
Nov 22, 2019 | 6.680 | 6.720 | 6.350 | 6.460 | 5,607,900 | -0.07(-1.07%) |
Nov 21, 2019 | 6.450 | 6.630 | 6.150 | 6.530 | 9,921,297 | +0.19(+3.00%) |
Nov 20, 2019 | 6.390 | 6.740 | 6.300 | 6.340 | 6,844,993 | -0.10(-1.55%) |
Nov 19, 2019 | 6.790 | 6.840 | 6.420 | 6.440 | 5,106,565 | -0.43(-6.26%) |
Nov 18, 2019 | 7.390 | 7.595 | 6.690 | 6.870 | 10,536,979 | -0.68(-9.01%) |
Nov 15, 2019 | 7.340 | 7.690 | 7.280 | 7.550 | 11,219,300 | +0.30(+4.14%) |
Nov 14, 2019 | 7.830 | 7.890 | 7.170 | 7.250 | 25,284,968 | -0.47(-6.09%) |
Nov 13, 2019 | 7.840 | 7.960 | 7.610 | 7.720 | 5,791,906 | -0.23(-2.89%) |
Nov 12, 2019 | 7.890 | 8.010 | 7.750 | 7.950 | 4,429,053 | +0.15(+1.92%) |
Nov 11, 2019 | 7.620 | 7.950 | 7.490 | 7.800 | 5,682,704 | +0.08(+1.04%) |
Nov 08, 2019 | 7.190 | 7.810 | 7.120 | 7.720 | 9,275,800 | +0.35(+4.75%) |
Nov 07, 2019 | 7.550 | 7.620 | 7.060 | 7.370 | 11,126,930 | +0.03(+0.41%) |
Nov 06, 2019 | 7.840 | 7.960 | 7.320 | 7.340 | 15,857,570 | -0.58(-7.32%) |
Nov 05, 2019 | 7.810 | 8.800 | 7.470 | 7.920 | 14,517,992 | +0.36(+4.76%) |
Nov 04, 2019 | 7.540 | 7.980 | 7.450 | 7.560 | 12,294,795 | +0.24(+3.28%) |
Nov 01, 2019 | 7.370 | 7.510 | 6.870 | 7.320 | 21,843,800 | -0.04(-0.54%) |
Oct 31, 2019 | 7.640 | 7.680 | 7.230 | 7.360 | 11,467,355 | -0.32(-4.23%) |
Oct 30, 2019 | 8.280 | 8.340 | 7.640 | 7.685 | 7,816,119 | -0.53(-6.39%) |
Oct 29, 2019 | 8.110 | 8.380 | 8.050 | 8.210 | 5,221,360 | +0.01(+0.12%) |
Oct 28, 2019 | 8.290 | 8.540 | 8.120 | 8.200 | 3,192,513 | -0.04(-0.49%) |
Oct 25, 2019 | 8.070 | 8.280 | 8.010 | 8.240 | 4,604,500 | +0.12(+1.48%) |
Oct 24, 2019 | 8.190 | 8.220 | 7.890 | 8.120 | 6,715,619 | -0.03(-0.37%) |
Oct 23, 2019 | 7.470 | 8.150 | 7.390 | 8.150 | 3,976,341 | +0.66(+8.81%) |
Oct 22, 2019 | 7.340 | 7.780 | 7.270 | 7.490 | 6,838,406 | +0.19(+2.60%) |
Oct 21, 2019 | 7.420 | 7.630 | 7.270 | 7.300 | 3,078,707 | -0.17(-2.28%) |
Oct 18, 2019 | 7.990 | 8.150 | 7.460 | 7.470 | 6,678,700 | -0.62(-7.66%) |
Oct 17, 2019 | 7.890 | 8.090 | 7.750 | 8.090 | 8,478,050 | +0.28(+3.59%) |
Oct 16, 2019 | 7.600 | 7.920 | 7.530 | 7.810 | 4,342,506 | +0.13(+1.76%) |
Oct 15, 2019 | 7.510 | 7.885 | 7.370 | 7.675 | 5,528,775 | +0.08(+1.12%) |
Oct 14, 2019 | 7.890 | 7.920 | 7.450 | 7.590 | 3,649,131 | -0.43(-5.36%) |
Oct 11, 2019 | 7.910 | 8.190 | 7.900 | 8.020 | 3,060,900 | +0.21(+2.69%) |
Oct 10, 2019 | 7.750 | 7.890 | 7.320 | 7.810 | 7,313,648 | +0.16(+2.09%) |
Oct 09, 2019 | 7.650 | 7.820 | 7.520 | 7.650 | 3,386,901 | +0.13(+1.73%) |
Oct 08, 2019 | 7.360 | 7.840 | 7.360 | 7.520 | 3,800,257 | -0.01(-0.13%) |
Oct 07, 2019 | 7.380 | 7.780 | 7.300 | 7.530 | 4,225,670 | +0.08(+1.07%) |
Oct 04, 2019 | 7.540 | 7.723 | 7.210 | 7.450 | 3,257,400 | -0.05(-0.67%) |
Oct 03, 2019 | 7.460 | 7.700 | 7.170 | 7.500 | 9,629,125 | -0.03(-0.40%) |
Oct 02, 2019 | 7.690 | 7.990 | 7.450 | 7.530 | 7,812,748 | -0.25(-3.21%) |