Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.744 | 8.068 | 6.744 | 7.523 | 131,533 | +0.92(+13.98%) |
Jan 30, 2020 | 6.600 | 6.720 | 6.000 | 6.600 | 77,189 | +0.12(+1.85%) |
Jan 29, 2020 | 8.820 | 8.820 | 6.283 | 6.480 | 138,907 | -2.88(-30.77%) |
Jan 28, 2020 | 10.68 | 11.76 | 8.640 | 9.360 | 266,538 | -0.48(-4.88%) |
Jan 27, 2020 | 9.480 | 9.960 | 8.520 | 9.840 | 111,945 | +0.75(+8.28%) |
Jan 24, 2020 | 8.532 | 9.240 | 8.532 | 9.088 | 11,291 | +0.33(+3.74%) |
Jan 23, 2020 | 8.640 | 10.08 | 8.400 | 8.760 | 33,422 | +0.21(+2.48%) |
Jan 22, 2020 | 8.988 | 8.988 | 7.921 | 8.548 | 14,918 | -0.45(-5.03%) |
Jan 21, 2020 | 7.440 | 9.000 | 7.440 | 9.000 | 40,453 | +1.62(+21.95%) |
Jan 17, 2020 | 7.674 | 8.639 | 7.333 | 7.380 | 19,916 | -0.30(-3.91%) |
Jan 16, 2020 | 8.160 | 8.640 | 7.440 | 7.680 | 20,273 | -0.48(-5.88%) |
Jan 15, 2020 | 7.680 | 9.360 | 7.560 | 8.160 | 81,373 | +0.72(+9.68%) |
Jan 14, 2020 | 6.240 | 7.680 | 5.760 | 7.440 | 53,868 | +1.49(+24.95%) |
Jan 13, 2020 | 6.000 | 6.360 | 5.400 | 5.954 | 20,222 | +0.19(+3.37%) |
Jan 10, 2020 | 6.120 | 6.336 | 5.760 | 5.760 | 4,108 | -0.28(-4.67%) |
Jan 09, 2020 | 5.647 | 6.300 | 5.580 | 6.042 | 2,997 | +0.04(+0.70%) |
Jan 08, 2020 | 5.976 | 6.120 | 5.435 | 6.000 | 6,825 | +0.12(+2.04%) |
Jan 07, 2020 | 6.240 | 6.600 | 5.400 | 5.880 | 16,890 | -0.71(-10.71%) |
Jan 06, 2020 | 6.552 | 6.696 | 6.124 | 6.586 | 2,260 | +0.08(+1.25%) |
Jan 03, 2020 | 6.480 | 6.708 | 6.060 | 6.504 | 8,625 | +0.02(+0.37%) |
Jan 02, 2020 | 6.036 | 6.570 | 6.030 | 6.480 | 9,482 | +0.53(+8.98%) |
Dec 31, 2019 | 5.640 | 6.120 | 5.640 | 5.946 | 7,058 | +0.31(+5.43%) |
Dec 30, 2019 | 5.400 | 5.928 | 5.400 | 5.640 | 14,399 | +0.27(+5.03%) |
Dec 27, 2019 | 5.628 | 5.640 | 5.340 | 5.370 | 14,133 | -0.17(-3.03%) |
Dec 26, 2019 | 5.400 | 5.639 | 5.190 | 5.538 | 8,421 | +0.18(+3.36%) |
Dec 24, 2019 | 5.160 | 5.400 | 5.100 | 5.358 | 2,600 | +0.20(+3.84%) |
Dec 23, 2019 | 4.860 | 5.280 | 4.860 | 5.160 | 14,240 | +0.26(+5.26%) |
Dec 20, 2019 | 4.657 | 5.040 | 4.656 | 4.902 | 8,791 | +0.25(+5.28%) |
Dec 19, 2019 | 4.938 | 5.040 | 4.656 | 4.656 | 7,246 | -0.28(-5.71%) |
Dec 18, 2019 | 5.040 | 5.148 | 4.633 | 4.938 | 12,777 | -0.10(-2.00%) |
Dec 17, 2019 | 5.180 | 5.256 | 4.920 | 5.039 | 10,323 | -0.30(-5.64%) |
Dec 16, 2019 | 5.604 | 5.604 | 4.920 | 5.340 | 12,850 | -0.23(-4.05%) |
Dec 13, 2019 | 5.628 | 5.868 | 5.400 | 5.566 | 5,200 | -0.01(-0.24%) |
Dec 12, 2019 | 6.409 | 6.816 | 5.400 | 5.579 | 17,356 | -0.78(-12.28%) |
Dec 11, 2019 | 6.360 | 6.816 | 6.240 | 6.360 | 4,602 | -0.06(-0.93%) |
Dec 10, 2019 | 6.720 | 6.720 | 6.240 | 6.420 | 2,840 | -0.13(-1.92%) |
Dec 09, 2019 | 6.048 | 6.960 | 6.000 | 6.546 | 22,488 | +0.38(+6.11%) |
Dec 06, 2019 | 6.674 | 6.767 | 6.169 | 6.169 | 10,466 | -0.17(-2.69%) |
Dec 05, 2019 | 6.000 | 6.767 | 6.000 | 6.340 | 36,505 | +0.30(+4.95%) |
Dec 04, 2019 | 6.000 | 6.240 | 5.785 | 6.041 | 11,789 | +0.04(+0.68%) |
Dec 03, 2019 | 6.108 | 6.108 | 5.772 | 6.000 | 5,401 | +0.00(+0.00%) |
Dec 02, 2019 | 5.952 | 6.122 | 5.760 | 6.000 | 6,785 | -0.06(-1.03%) |
Nov 29, 2019 | 5.760 | 6.216 | 5.760 | 6.062 | 6,016 | +0.24(+4.16%) |
Nov 27, 2019 | 5.651 | 5.880 | 5.520 | 5.820 | 2,958 | +0.30(+5.41%) |
Nov 26, 2019 | 5.878 | 5.879 | 5.504 | 5.521 | 5,397 | -0.12(-2.17%) |
Nov 25, 2019 | 5.668 | 6.000 | 5.460 | 5.644 | 2,549 | -0.02(-0.40%) |
Nov 22, 2019 | 5.988 | 6.209 | 5.558 | 5.666 | 3,550 | -0.37(-6.14%) |
Nov 21, 2019 | 5.999 | 6.240 | 5.740 | 6.037 | 1,421 | +0.28(+4.81%) |
Nov 20, 2019 | 5.880 | 6.240 | 5.520 | 5.760 | 8,458 | -0.23(-3.79%) |
Nov 19, 2019 | 5.702 | 6.000 | 5.041 | 5.987 | 12,486 | +0.53(+9.65%) |
Nov 18, 2019 | 5.160 | 6.048 | 5.160 | 5.460 | 11,377 | +0.36(+7.06%) |
Nov 15, 2019 | 5.970 | 5.998 | 5.052 | 5.100 | 7,791 | -0.66(-11.46%) |
Nov 14, 2019 | 5.880 | 5.880 | 4.921 | 5.760 | 14,153 | -0.12(-2.04%) |
Nov 13, 2019 | 5.640 | 6.600 | 5.040 | 5.880 | 9,964 | +0.35(+6.29%) |
Nov 12, 2019 | 7.380 | 7.380 | 5.400 | 5.532 | 40,273 | -1.91(-25.65%) |
Nov 11, 2019 | 8.040 | 8.280 | 7.320 | 7.440 | 12,354 | +0.00(+0.00%) |
Nov 08, 2019 | 8.160 | 8.160 | 7.212 | 7.440 | 19,150 | -0.60(-7.46%) |
Nov 07, 2019 | 8.280 | 8.400 | 8.040 | 8.040 | 7,342 | -0.42(-4.96%) |
Nov 06, 2019 | 8.893 | 8.910 | 8.400 | 8.460 | 24,322 | -0.66(-7.24%) |
Nov 05, 2019 | 9.000 | 9.480 | 8.760 | 9.120 | 10,781 | +0.35(+3.95%) |
Nov 04, 2019 | 9.240 | 9.347 | 8.760 | 8.773 | 25,925 | -0.11(-1.20%) |