Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.400 | 3.440 | 3.150 | 3.260 | 319,100 | -0.13(-3.83%) |
Dec 30, 2019 | 3.480 | 3.610 | 3.250 | 3.390 | 292,175 | -0.06(-1.74%) |
Dec 27, 2019 | 3.490 | 3.690 | 3.420 | 3.450 | 348,700 | -0.11(-3.09%) |
Dec 26, 2019 | 4.000 | 4.017 | 3.500 | 3.560 | 752,215 | -0.48(-11.88%) |
Dec 24, 2019 | 4.590 | 4.590 | 3.920 | 4.040 | 733,700 | -0.41(-9.21%) |
Dec 23, 2019 | 4.970 | 5.100 | 4.310 | 4.450 | 1,144,432 | -0.30(-6.32%) |
Dec 20, 2019 | 5.040 | 5.691 | 4.260 | 4.750 | 1,903,100 | -8.95(-65.33%) |
Dec 19, 2019 | 12.99 | 13.98 | 12.66 | 13.70 | 36,126 | +0.70(+5.38%) |
Dec 18, 2019 | 11.80 | 14.41 | 11.73 | 13.00 | 170,088 | +1.26(+10.73%) |
Dec 17, 2019 | 11.28 | 11.92 | 11.28 | 11.74 | 12,825 | +0.36(+3.16%) |
Dec 16, 2019 | 10.96 | 11.75 | 10.96 | 11.38 | 12,071 | -0.08(-0.70%) |
Dec 13, 2019 | 12.15 | 12.15 | 11.41 | 11.46 | 10,500 | -0.45(-3.78%) |
Dec 12, 2019 | 11.38 | 12.49 | 11.25 | 11.91 | 60,002 | +0.68(+6.07%) |
Dec 11, 2019 | 11.00 | 11.43 | 11.00 | 11.23 | 17,901 | +0.23(+2.08%) |
Dec 10, 2019 | 11.00 | 11.48 | 10.88 | 11.00 | 23,952 | +0.07(+0.63%) |
Dec 09, 2019 | 11.99 | 11.99 | 10.53 | 10.93 | 13,499 | -0.85(-7.21%) |
Dec 06, 2019 | 11.79 | 11.80 | 11.34 | 11.78 | 21,100 | +0.43(+3.83%) |
Dec 05, 2019 | 11.80 | 11.93 | 10.85 | 11.35 | 19,350 | -0.49(-4.17%) |
Dec 04, 2019 | 11.00 | 12.00 | 10.79 | 11.84 | 81,392 | +1.04(+9.63%) |
Dec 03, 2019 | 10.53 | 11.22 | 9.010 | 10.80 | 17,704 | -0.20(-1.82%) |
Dec 02, 2019 | 12.50 | 12.56 | 10.66 | 11.00 | 90,219 | -0.61(-5.23%) |
Nov 29, 2019 | 8.440 | 11.70 | 8.440 | 11.61 | 159,400 | +3.11(+36.55%) |
Nov 27, 2019 | 8.710 | 8.710 | 8.500 | 8.500 | 16,500 | -0.15(-1.79%) |
Nov 26, 2019 | 8.250 | 8.990 | 8.250 | 8.655 | 25,481 | +0.42(+5.16%) |
Nov 25, 2019 | 8.220 | 8.650 | 7.770 | 8.230 | 15,918 | +0.02(+0.24%) |
Nov 22, 2019 | 8.000 | 8.650 | 7.774 | 8.210 | 40,300 | +0.41(+5.26%) |
Nov 21, 2019 | 7.900 | 7.900 | 7.620 | 7.800 | 16,705 | +0.08(+0.97%) |
Nov 20, 2019 | 7.700 | 7.850 | 7.570 | 7.725 | 21,408 | +0.24(+3.28%) |
Nov 19, 2019 | 7.540 | 7.800 | 7.460 | 7.480 | 48,897 | +0.33(+4.62%) |
Nov 18, 2019 | 8.350 | 8.350 | 7.150 | 7.150 | 23,761 | -1.49(-17.25%) |
Nov 15, 2019 | 8.110 | 8.640 | 7.750 | 8.640 | 50,400 | +0.91(+11.77%) |
Nov 14, 2019 | 7.130 | 7.850 | 7.130 | 7.730 | 17,779 | +0.59(+8.26%) |
Nov 13, 2019 | 6.750 | 7.490 | 6.750 | 7.140 | 87,234 | +0.18(+2.59%) |
Nov 12, 2019 | 6.800 | 6.960 | 6.634 | 6.960 | 4,505 | +0.17(+2.50%) |
Nov 11, 2019 | 6.570 | 6.940 | 6.500 | 6.790 | 7,690 | +0.32(+4.95%) |
Nov 08, 2019 | 6.460 | 6.520 | 6.460 | 6.470 | 2,700 | +0.04(+0.62%) |
Nov 07, 2019 | 6.520 | 6.650 | 6.430 | 6.430 | 11,522 | -0.39(-5.72%) |
Nov 06, 2019 | 6.349 | 6.820 | 6.349 | 6.820 | 41,448 | +0.25(+3.81%) |
Nov 05, 2019 | 6.590 | 6.620 | 6.290 | 6.570 | 55,788 | -0.12(-1.79%) |
Nov 04, 2019 | 6.490 | 6.750 | 6.400 | 6.690 | 60,433 | +0.29(+4.53%) |
Nov 01, 2019 | 6.380 | 6.490 | 6.380 | 6.400 | 38,300 | +0.00(+0.00%) |
Oct 31, 2019 | 6.370 | 6.500 | 6.330 | 6.400 | 22,101 | +0.07(+1.11%) |
Oct 30, 2019 | 6.380 | 6.490 | 6.330 | 6.330 | 21,877 | +0.00(+0.00%) |
Oct 29, 2019 | 6.330 | 6.335 | 6.330 | 6.330 | 1,412 | +0.01(+0.16%) |
Oct 28, 2019 | 6.473 | 6.473 | 6.320 | 6.320 | 3,012 | +0.00(+0.00%) |
Oct 25, 2019 | 6.379 | 6.585 | 6.320 | 6.320 | 3,000 | +0.02(+0.32%) |
Oct 24, 2019 | 6.370 | 6.560 | 6.140 | 6.300 | 10,933 | +0.00(+0.07%) |
Oct 23, 2019 | 6.450 | 6.537 | 6.200 | 6.295 | 2,573 | -0.12(-1.94%) |
Oct 22, 2019 | 6.560 | 6.560 | 6.381 | 6.420 | 1,144 | -0.18(-2.73%) |
Oct 21, 2019 | 6.110 | 6.600 | 6.080 | 6.600 | 34,094 | +0.36(+5.85%) |
Oct 18, 2019 | 6.410 | 6.640 | 6.200 | 6.235 | 30,100 | -0.14(-2.27%) |
Oct 17, 2019 | 6.860 | 7.480 | 6.130 | 6.380 | 49,943 | -0.08(-1.24%) |
Oct 16, 2019 | 7.260 | 7.260 | 6.460 | 6.460 | 20,524 | -0.45(-6.51%) |
Oct 15, 2019 | 6.880 | 7.020 | 6.760 | 6.910 | 28,978 | +0.06(+0.88%) |
Oct 14, 2019 | 7.500 | 7.500 | 6.750 | 6.850 | 82,274 | -0.30(-4.20%) |
Oct 11, 2019 | 7.260 | 7.300 | 6.900 | 7.150 | 128,300 | +0.06(+0.85%) |
Oct 10, 2019 | 7.250 | 8.650 | 6.870 | 7.090 | 1,523,538 | +0.69(+10.78%) |
Oct 09, 2019 | 6.400 | 6.800 | 6.270 | 6.400 | 9,635 | +0.00(+0.00%) |
Oct 08, 2019 | 6.720 | 6.750 | 6.400 | 6.400 | 5,692 | -0.39(-5.74%) |
Oct 07, 2019 | 6.296 | 6.790 | 6.296 | 6.790 | 2,960 | +0.39(+6.09%) |
Oct 04, 2019 | 5.850 | 6.680 | 5.850 | 6.400 | 4,300 | +0.41(+6.84%) |
Oct 03, 2019 | 6.150 | 6.150 | 5.590 | 5.990 | 5,214 | -0.11(-1.80%) |
Oct 02, 2019 | 6.600 | 6.610 | 6.100 | 6.100 | 11,076 | -0.36(-5.57%) |