Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.160 | 7.698 | 7.000 | 7.114 | 49,525 | -0.08(-1.06%) |
Dec 30, 2019 | 8.002 | 8.238 | 7.000 | 7.190 | 59,716 | -0.81(-10.15%) |
Dec 27, 2019 | 7.850 | 8.400 | 7.800 | 8.002 | 24,550 | -0.12(-1.50%) |
Dec 26, 2019 | 8.334 | 8.400 | 7.776 | 8.124 | 22,545 | -0.27(-3.26%) |
Dec 24, 2019 | 8.000 | 8.400 | 7.878 | 8.398 | 15,985 | -0.20(-2.35%) |
Dec 23, 2019 | 8.800 | 9.400 | 7.800 | 8.600 | 58,454 | -0.41(-4.55%) |
Dec 20, 2019 | 10.03 | 10.06 | 8.438 | 9.010 | 54,775 | -1.03(-10.24%) |
Dec 19, 2019 | 10.20 | 10.40 | 10.03 | 10.04 | 24,913 | -0.36(-3.48%) |
Dec 18, 2019 | 10.60 | 11.20 | 10.00 | 10.40 | 32,673 | -0.29(-2.69%) |
Dec 17, 2019 | 12.40 | 12.60 | 10.51 | 10.69 | 64,130 | -1.71(-13.81%) |
Dec 16, 2019 | 11.60 | 13.00 | 10.40 | 12.40 | 200,393 | +2.49(+25.13%) |
Dec 13, 2019 | 9.608 | 10.20 | 9.608 | 9.910 | 15,945 | -0.19(-1.88%) |
Dec 12, 2019 | 10.00 | 10.20 | 9.640 | 10.10 | 17,791 | +0.10(+1.00%) |
Dec 11, 2019 | 9.200 | 10.20 | 9.200 | 10.00 | 20,953 | +0.60(+6.38%) |
Dec 10, 2019 | 9.400 | 9.600 | 9.400 | 9.400 | 24,334 | -0.20(-2.10%) |
Dec 09, 2019 | 9.850 | 10.20 | 9.252 | 9.602 | 14,111 | -0.25(-2.54%) |
Dec 06, 2019 | 9.836 | 10.00 | 9.720 | 9.852 | 10,240 | +0.03(+0.33%) |
Dec 05, 2019 | 10.10 | 10.26 | 9.700 | 9.820 | 14,985 | -0.30(-2.98%) |
Dec 04, 2019 | 9.908 | 10.20 | 9.870 | 10.12 | 11,632 | +0.30(+3.08%) |
Dec 03, 2019 | 9.968 | 10.24 | 9.600 | 9.820 | 13,204 | -0.38(-3.73%) |
Dec 02, 2019 | 10.40 | 10.40 | 9.800 | 10.20 | 25,464 | +0.12(+1.17%) |
Nov 29, 2019 | 9.500 | 10.30 | 9.460 | 10.08 | 43,695 | +0.59(+6.24%) |
Nov 27, 2019 | 9.472 | 9.782 | 9.160 | 9.490 | 27,600 | -0.11(-1.15%) |
Nov 26, 2019 | 9.200 | 9.800 | 9.000 | 9.600 | 29,180 | +0.18(+1.95%) |
Nov 25, 2019 | 9.000 | 9.770 | 9.000 | 9.416 | 24,412 | +0.32(+3.47%) |
Nov 22, 2019 | 9.000 | 9.106 | 8.600 | 9.100 | 29,490 | +0.49(+5.64%) |
Nov 21, 2019 | 9.800 | 9.900 | 8.400 | 8.614 | 37,296 | -0.89(-9.33%) |
Nov 20, 2019 | 10.00 | 10.40 | 9.400 | 9.500 | 46,762 | -0.25(-2.60%) |
Nov 19, 2019 | 9.200 | 10.00 | 9.162 | 9.754 | 72,769 | +0.62(+6.81%) |
Nov 18, 2019 | 9.000 | 9.796 | 8.800 | 9.132 | 79,179 | +0.40(+4.56%) |
Nov 15, 2019 | 7.400 | 9.000 | 7.342 | 8.734 | 74,890 | +1.06(+13.75%) |
Nov 14, 2019 | 7.400 | 7.884 | 7.400 | 7.678 | 16,122 | +0.28(+3.76%) |
Nov 13, 2019 | 7.716 | 8.000 | 7.400 | 7.400 | 16,314 | -0.43(-5.54%) |
Nov 12, 2019 | 7.600 | 8.200 | 7.600 | 7.834 | 17,945 | +0.22(+2.94%) |
Nov 11, 2019 | 7.402 | 7.800 | 7.204 | 7.610 | 12,450 | -0.22(-2.83%) |
Nov 08, 2019 | 7.300 | 7.920 | 7.204 | 7.832 | 22,720 | +0.11(+1.45%) |
Nov 07, 2019 | 7.980 | 8.096 | 7.640 | 7.720 | 13,652 | +0.12(+1.58%) |
Nov 06, 2019 | 8.000 | 8.400 | 7.400 | 7.600 | 31,988 | -0.37(-4.69%) |
Nov 05, 2019 | 8.350 | 8.480 | 7.442 | 7.974 | 34,252 | -0.03(-0.40%) |
Nov 04, 2019 | 8.294 | 8.358 | 7.300 | 8.006 | 63,023 | +0.12(+1.50%) |
Nov 01, 2019 | 6.200 | 7.960 | 6.132 | 7.888 | 129,890 | +1.89(+31.47%) |
Oct 31, 2019 | 5.800 | 6.200 | 5.800 | 6.000 | 22,039 | +0.21(+3.63%) |
Oct 30, 2019 | 5.420 | 6.000 | 5.420 | 5.790 | 23,158 | -0.01(-0.17%) |
Oct 29, 2019 | 5.400 | 5.800 | 5.400 | 5.800 | 28,349 | +0.37(+6.85%) |
Oct 28, 2019 | 5.240 | 5.698 | 5.172 | 5.428 | 30,321 | +0.19(+3.59%) |
Oct 25, 2019 | 5.400 | 5.400 | 5.100 | 5.240 | 18,675 | -0.14(-2.57%) |
Oct 24, 2019 | 5.300 | 5.474 | 5.190 | 5.378 | 10,111 | +0.16(+2.99%) |
Oct 23, 2019 | 5.400 | 5.402 | 5.102 | 5.222 | 21,248 | -0.25(-4.60%) |
Oct 22, 2019 | 5.624 | 5.790 | 5.226 | 5.474 | 27,588 | -0.13(-2.25%) |
Oct 21, 2019 | 5.600 | 5.800 | 5.600 | 5.600 | 7,309 | -0.02(-0.28%) |
Oct 18, 2019 | 5.660 | 5.816 | 5.600 | 5.616 | 8,005 | -0.08(-1.47%) |
Oct 17, 2019 | 5.652 | 5.858 | 5.650 | 5.700 | 9,764 | +0.02(+0.32%) |
Oct 16, 2019 | 5.820 | 5.968 | 5.600 | 5.682 | 23,394 | -0.22(-3.79%) |
Oct 15, 2019 | 5.670 | 6.200 | 5.600 | 5.906 | 24,045 | -0.03(-0.57%) |
Oct 14, 2019 | 5.608 | 5.994 | 5.452 | 5.940 | 22,418 | +0.34(+6.07%) |
Oct 11, 2019 | 5.444 | 5.652 | 5.406 | 5.600 | 8,935 | +0.20(+3.70%) |
Oct 10, 2019 | 5.800 | 5.800 | 5.400 | 5.400 | 10,034 | -0.09(-1.57%) |
Oct 09, 2019 | 5.840 | 5.972 | 5.400 | 5.486 | 23,509 | -0.31(-5.41%) |
Oct 08, 2019 | 6.000 | 6.040 | 5.620 | 5.800 | 12,410 | +0.00(+0.00%) |
Oct 07, 2019 | 5.600 | 6.000 | 5.600 | 5.800 | 19,126 | +0.20(+3.57%) |
Oct 04, 2019 | 6.062 | 6.400 | 5.430 | 5.600 | 30,925 | -0.46(-7.62%) |
Oct 03, 2019 | 6.036 | 6.200 | 5.600 | 6.062 | 36,533 | +0.46(+8.25%) |
Oct 02, 2019 | 5.306 | 6.720 | 5.306 | 5.600 | 184,894 | +0.31(+5.94%) |