Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.900 | 9.100 | 7.900 | 8.900 | 30,570 | +0.90(+11.25%) |
Dec 30, 2019 | 8.000 | 8.318 | 7.506 | 8.000 | 15,294 | -0.10(-1.23%) |
Dec 27, 2019 | 6.900 | 8.400 | 6.702 | 8.100 | 52,680 | +1.30(+19.12%) |
Dec 26, 2019 | 6.600 | 6.900 | 6.400 | 6.800 | 9,780 | +0.20(+3.03%) |
Dec 24, 2019 | 6.400 | 6.700 | 6.400 | 6.600 | 2,080 | +0.03(+0.40%) |
Dec 23, 2019 | 6.400 | 6.900 | 6.177 | 6.574 | 19,450 | +0.17(+2.72%) |
Dec 20, 2019 | 6.100 | 6.600 | 5.800 | 6.400 | 58,130 | +0.40(+6.67%) |
Dec 19, 2019 | 5.350 | 6.059 | 5.084 | 6.000 | 94,525 | +0.85(+16.50%) |
Dec 18, 2019 | 5.985 | 5.993 | 5.000 | 5.150 | 93,433 | -0.58(-10.20%) |
Dec 17, 2019 | 6.800 | 6.960 | 5.700 | 5.735 | 98,174 | -1.17(-16.88%) |
Dec 16, 2019 | 9.500 | 9.900 | 6.900 | 6.900 | 265,476 | -0.50(-6.82%) |
Dec 13, 2019 | 7.625 | 7.954 | 7.311 | 7.405 | 5,420 | -0.29(-3.83%) |
Dec 12, 2019 | 7.369 | 8.198 | 7.201 | 7.700 | 13,521 | +0.20(+2.67%) |
Dec 11, 2019 | 7.496 | 7.899 | 7.200 | 7.500 | 3,003 | +0.06(+0.79%) |
Dec 10, 2019 | 7.743 | 7.899 | 7.309 | 7.441 | 2,658 | -0.36(-4.60%) |
Dec 09, 2019 | 7.800 | 7.870 | 7.310 | 7.800 | 4,326 | +0.00(+0.01%) |
Dec 06, 2019 | 7.577 | 7.800 | 7.348 | 7.799 | 2,700 | +0.24(+3.11%) |
Dec 05, 2019 | 7.762 | 7.999 | 7.410 | 7.564 | 6,610 | -0.17(-2.20%) |
Dec 04, 2019 | 7.719 | 7.960 | 7.719 | 7.734 | 5,882 | +0.03(+0.43%) |
Dec 03, 2019 | 7.800 | 8.199 | 7.352 | 7.701 | 9,759 | -0.22(-2.83%) |
Dec 02, 2019 | 8.365 | 9.400 | 7.900 | 7.925 | 25,154 | -0.38(-4.52%) |
Nov 29, 2019 | 8.000 | 8.300 | 7.642 | 8.300 | 4,550 | +0.50(+6.41%) |
Nov 27, 2019 | 7.665 | 7.800 | 7.201 | 7.800 | 10,590 | +0.20(+2.63%) |
Nov 26, 2019 | 7.200 | 7.600 | 7.000 | 7.600 | 6,694 | +0.30(+4.11%) |
Nov 25, 2019 | 6.900 | 7.394 | 6.900 | 7.300 | 11,269 | +0.40(+5.75%) |
Nov 22, 2019 | 6.595 | 7.300 | 6.595 | 6.903 | 17,510 | +0.32(+4.92%) |
Nov 21, 2019 | 6.100 | 6.800 | 5.900 | 6.579 | 27,864 | +0.67(+11.32%) |
Nov 20, 2019 | 6.146 | 6.490 | 5.700 | 5.910 | 9,727 | -0.48(-7.50%) |
Nov 19, 2019 | 6.113 | 6.499 | 6.095 | 6.389 | 2,801 | +0.31(+5.10%) |
Nov 18, 2019 | 6.100 | 6.268 | 5.900 | 6.079 | 2,375 | +0.05(+0.81%) |
Nov 15, 2019 | 6.300 | 6.498 | 5.900 | 6.030 | 12,780 | -0.37(-5.78%) |
Nov 14, 2019 | 6.570 | 6.851 | 6.400 | 6.400 | 4,351 | -0.16(-2.44%) |
Nov 13, 2019 | 6.989 | 7.095 | 6.500 | 6.560 | 13,069 | +0.06(+0.92%) |
Nov 12, 2019 | 6.700 | 7.000 | 6.500 | 6.500 | 3,285 | -0.30(-4.41%) |
Nov 11, 2019 | 6.900 | 7.310 | 6.604 | 6.800 | 8,800 | -0.10(-1.46%) |
Nov 08, 2019 | 6.750 | 7.195 | 6.750 | 6.901 | 2,430 | +0.10(+1.47%) |
Nov 07, 2019 | 6.710 | 7.500 | 6.610 | 6.801 | 6,727 | -0.07(-0.99%) |
Nov 06, 2019 | 6.600 | 6.900 | 6.600 | 6.869 | 976 | +0.05(+0.78%) |
Nov 05, 2019 | 6.700 | 6.899 | 6.600 | 6.816 | 6,259 | +0.12(+1.72%) |
Nov 04, 2019 | 6.900 | 6.902 | 6.600 | 6.701 | 6,573 | -0.24(-3.47%) |
Nov 01, 2019 | 7.000 | 7.000 | 6.730 | 6.942 | 2,560 | +0.14(+2.07%) |
Oct 31, 2019 | 6.898 | 7.099 | 6.736 | 6.801 | 4,781 | -0.10(-1.41%) |
Oct 30, 2019 | 6.600 | 7.050 | 6.600 | 6.898 | 1,456 | +0.20(+2.96%) |
Oct 29, 2019 | 6.900 | 7.290 | 6.700 | 6.700 | 5,131 | -0.30(-4.29%) |
Oct 28, 2019 | 7.300 | 7.300 | 6.901 | 7.000 | 4,290 | -0.30(-4.11%) |
Oct 25, 2019 | 7.100 | 7.300 | 6.821 | 7.300 | 990 | +0.16(+2.23%) |
Oct 24, 2019 | 7.011 | 7.499 | 7.001 | 7.141 | 567 | +0.02(+0.22%) |
Oct 23, 2019 | 6.971 | 7.301 | 6.500 | 7.125 | 3,355 | +0.03(+0.35%) |
Oct 22, 2019 | 6.939 | 7.100 | 6.505 | 7.100 | 2,893 | +0.04(+0.51%) |
Oct 21, 2019 | 6.900 | 7.270 | 6.532 | 7.064 | 4,522 | +0.11(+1.63%) |
Oct 18, 2019 | 7.000 | 7.295 | 6.792 | 6.951 | 10,240 | -0.09(-1.28%) |
Oct 17, 2019 | 7.001 | 7.400 | 6.728 | 7.041 | 8,381 | +0.14(+2.04%) |
Oct 16, 2019 | 6.500 | 7.300 | 6.300 | 6.900 | 19,007 | +0.30(+4.55%) |
Oct 15, 2019 | 6.300 | 6.700 | 6.300 | 6.600 | 9,495 | +0.19(+2.96%) |
Oct 14, 2019 | 6.459 | 6.490 | 6.340 | 6.410 | 1,677 | -0.04(-0.62%) |
Oct 11, 2019 | 6.553 | 6.553 | 6.032 | 6.450 | 4,510 | +0.01(+0.20%) |
Oct 10, 2019 | 6.650 | 6.790 | 6.400 | 6.437 | 2,728 | -0.22(-3.26%) |
Oct 09, 2019 | 6.471 | 6.790 | 6.471 | 6.654 | 2,585 | +0.25(+3.97%) |
Oct 08, 2019 | 6.647 | 6.749 | 6.310 | 6.400 | 6,561 | -0.25(-3.76%) |
Oct 07, 2019 | 6.654 | 6.900 | 6.502 | 6.650 | 2,939 | -0.14(-2.00%) |
Oct 04, 2019 | 6.800 | 6.900 | 6.200 | 6.786 | 6,600 | -0.11(-1.65%) |
Oct 03, 2019 | 6.696 | 7.090 | 6.602 | 6.900 | 4,800 | +0.10(+1.47%) |
Oct 02, 2019 | 6.600 | 7.200 | 6.500 | 6.800 | 11,707 | +0.10(+1.43%) |