Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.000 | 4.070 | 3.890 | 4.050 | 410,000 | +0.04(+1.00%) |
Jan 30, 2020 | 4.090 | 4.120 | 3.790 | 4.010 | 639,756 | +0.01(+0.25%) |
Jan 29, 2020 | 4.040 | 4.100 | 3.930 | 4.000 | 479,433 | -0.06(-1.48%) |
Jan 28, 2020 | 3.950 | 4.100 | 3.840 | 4.060 | 480,957 | +0.16(+4.10%) |
Jan 27, 2020 | 3.820 | 3.980 | 3.760 | 3.900 | 409,482 | +0.02(+0.52%) |
Jan 24, 2020 | 4.060 | 4.060 | 3.815 | 3.880 | 414,700 | -0.09(-2.27%) |
Jan 23, 2020 | 3.920 | 4.020 | 3.810 | 3.970 | 279,546 | +0.05(+1.28%) |
Jan 22, 2020 | 4.100 | 4.100 | 3.880 | 3.920 | 463,502 | -0.18(-4.39%) |
Jan 21, 2020 | 4.150 | 4.150 | 3.770 | 4.100 | 871,807 | +0.00(+0.00%) |
Jan 17, 2020 | 4.140 | 4.300 | 4.060 | 4.100 | 961,600 | -0.04(-0.97%) |
Jan 16, 2020 | 4.410 | 4.450 | 4.060 | 4.140 | 1,086,382 | -0.22(-5.05%) |
Jan 15, 2020 | 4.170 | 4.520 | 4.170 | 4.360 | 1,005,989 | +0.19(+4.56%) |
Jan 14, 2020 | 4.370 | 4.400 | 4.070 | 4.170 | 1,249,186 | -0.19(-4.36%) |
Jan 13, 2020 | 5.690 | 5.720 | 4.300 | 4.360 | 4,034,139 | -2.25(-34.04%) |
Jan 10, 2020 | 6.670 | 6.750 | 6.430 | 6.610 | 674,900 | +0.22(+3.44%) |
Jan 09, 2020 | 6.430 | 6.630 | 6.200 | 6.390 | 469,561 | +0.00(+0.00%) |
Jan 08, 2020 | 6.760 | 6.940 | 6.380 | 6.390 | 682,237 | -0.36(-5.33%) |
Jan 07, 2020 | 5.840 | 6.960 | 5.820 | 6.750 | 1,542,287 | +0.91(+15.58%) |
Jan 06, 2020 | 5.800 | 5.880 | 5.620 | 5.840 | 353,594 | -0.02(-0.34%) |
Jan 03, 2020 | 5.870 | 6.010 | 5.710 | 5.860 | 473,300 | -0.17(-2.82%) |
Jan 02, 2020 | 5.900 | 6.070 | 5.520 | 6.030 | 958,852 | +0.21(+3.61%) |
Dec 31, 2019 | 5.350 | 5.890 | 5.320 | 5.820 | 1,361,200 | +0.45(+8.38%) |
Dec 30, 2019 | 5.550 | 5.610 | 5.330 | 5.370 | 781,101 | -0.17(-2.98%) |
Dec 27, 2019 | 6.150 | 6.219 | 5.500 | 5.535 | 2,105,500 | -0.56(-9.26%) |
Dec 26, 2019 | 5.820 | 6.160 | 5.760 | 6.100 | 1,226,746 | +0.30(+5.17%) |
Dec 24, 2019 | 5.450 | 5.840 | 5.450 | 5.800 | 880,400 | +0.32(+5.84%) |
Dec 23, 2019 | 5.490 | 5.560 | 5.340 | 5.480 | 674,652 | +0.04(+0.74%) |
Dec 20, 2019 | 5.460 | 5.540 | 5.375 | 5.440 | 1,639,600 | +0.00(+0.00%) |
Dec 19, 2019 | 5.230 | 5.490 | 5.100 | 5.440 | 1,172,009 | +0.23(+4.41%) |
Dec 18, 2019 | 5.270 | 5.390 | 5.180 | 5.210 | 744,049 | -0.17(-3.16%) |
Dec 17, 2019 | 5.290 | 5.440 | 5.160 | 5.380 | 1,209,384 | +0.09(+1.70%) |
Dec 16, 2019 | 5.350 | 5.420 | 5.200 | 5.290 | 1,442,693 | +0.02(+0.38%) |
Dec 13, 2019 | 5.270 | 5.590 | 5.100 | 5.270 | 7,604,800 | -1.43(-21.34%) |
Dec 12, 2019 | 7.700 | 7.970 | 6.500 | 6.700 | 1,714,013 | -1.00(-12.99%) |
Dec 11, 2019 | 6.800 | 8.130 | 6.500 | 7.700 | 1,417,835 | +0.19(+2.53%) |
Dec 10, 2019 | 7.510 | 7.770 | 7.250 | 7.510 | 643,225 | -0.22(-2.85%) |
Dec 09, 2019 | 8.080 | 8.310 | 7.730 | 7.730 | 538,403 | -0.28(-3.50%) |
Dec 06, 2019 | 8.300 | 8.482 | 7.860 | 8.010 | 637,400 | -0.33(-3.96%) |
Dec 05, 2019 | 8.790 | 8.800 | 8.300 | 8.340 | 687,166 | -0.44(-5.01%) |
Dec 04, 2019 | 8.820 | 8.820 | 8.070 | 8.780 | 940,414 | +0.03(+0.34%) |
Dec 03, 2019 | 8.600 | 8.930 | 8.220 | 8.750 | 1,021,470 | +0.01(+0.11%) |
Dec 02, 2019 | 8.550 | 10.00 | 8.250 | 8.740 | 3,566,338 | +0.95(+12.20%) |
Nov 29, 2019 | 7.360 | 7.890 | 7.300 | 7.790 | 635,300 | +0.52(+7.15%) |
Nov 27, 2019 | 7.200 | 7.500 | 6.900 | 7.270 | 627,900 | +0.06(+0.83%) |
Nov 26, 2019 | 7.250 | 7.430 | 7.050 | 7.210 | 1,238,343 | -0.33(-4.38%) |
Nov 25, 2019 | 7.240 | 8.100 | 6.890 | 7.540 | 8,439,194 | +1.11(+17.26%) |
Nov 22, 2019 | 6.400 | 7.200 | 6.400 | 6.430 | 1,648,000 | +0.23(+3.71%) |
Nov 21, 2019 | 5.880 | 6.290 | 5.720 | 6.200 | 399,108 | +0.42(+7.27%) |
Nov 20, 2019 | 5.500 | 5.900 | 5.500 | 5.780 | 379,811 | +0.34(+6.25%) |
Nov 19, 2019 | 5.470 | 5.870 | 5.360 | 5.440 | 396,084 | +0.03(+0.55%) |
Nov 18, 2019 | 6.000 | 6.090 | 5.270 | 5.410 | 387,812 | -0.59(-9.83%) |
Nov 15, 2019 | 6.140 | 6.140 | 5.780 | 6.000 | 184,400 | -0.14(-2.28%) |
Nov 14, 2019 | 5.900 | 6.200 | 5.740 | 6.140 | 261,508 | +0.28(+4.78%) |
Nov 13, 2019 | 6.150 | 6.190 | 5.630 | 5.860 | 254,183 | +0.12(+2.09%) |
Nov 12, 2019 | 6.180 | 6.270 | 5.550 | 5.740 | 330,555 | -0.25(-4.09%) |
Nov 11, 2019 | 5.450 | 6.650 | 5.450 | 5.985 | 706,012 | +0.58(+10.83%) |
Nov 08, 2019 | 5.160 | 5.580 | 5.160 | 5.400 | 289,900 | +0.18(+3.45%) |
Nov 07, 2019 | 5.370 | 5.520 | 5.070 | 5.220 | 286,246 | -0.01(-0.19%) |
Nov 06, 2019 | 4.330 | 5.740 | 4.330 | 5.230 | 1,007,729 | +1.00(+23.64%) |
Nov 05, 2019 | 4.350 | 4.440 | 4.160 | 4.230 | 217,204 | -0.03(-0.70%) |
Nov 04, 2019 | 4.190 | 4.410 | 4.160 | 4.260 | 246,329 | +0.17(+4.16%) |