Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 3.700 | 4.300 | 3.700 | 4.090 | 115,600 | +0.25(+6.51%) |
Oct 31, 2019 | 4.070 | 4.070 | 3.670 | 3.840 | 144,574 | -0.24(-5.88%) |
Oct 30, 2019 | 4.090 | 4.245 | 3.963 | 4.080 | 117,958 | +0.05(+1.24%) |
Oct 29, 2019 | 4.180 | 4.400 | 3.900 | 4.030 | 206,461 | -0.09(-2.18%) |
Oct 28, 2019 | 3.470 | 4.190 | 3.410 | 4.120 | 482,139 | +0.81(+24.47%) |
Oct 25, 2019 | 3.200 | 3.390 | 3.200 | 3.310 | 84,300 | +0.16(+5.08%) |
Oct 24, 2019 | 3.250 | 3.290 | 3.150 | 3.150 | 68,061 | -0.09(-2.78%) |
Oct 23, 2019 | 3.180 | 3.240 | 3.030 | 3.240 | 157,994 | +0.03(+0.93%) |
Oct 22, 2019 | 3.230 | 3.250 | 3.120 | 3.210 | 143,241 | +0.03(+0.94%) |
Oct 21, 2019 | 3.320 | 3.320 | 3.160 | 3.180 | 58,743 | -0.17(-5.07%) |
Oct 18, 2019 | 3.340 | 3.360 | 3.140 | 3.350 | 76,400 | +0.04(+1.21%) |
Oct 17, 2019 | 3.450 | 3.500 | 3.250 | 3.310 | 330,624 | -0.11(-3.22%) |
Oct 16, 2019 | 3.390 | 3.660 | 3.270 | 3.420 | 100,833 | +0.08(+2.40%) |
Oct 15, 2019 | 3.160 | 3.390 | 3.140 | 3.340 | 42,353 | +0.16(+5.03%) |
Oct 14, 2019 | 3.200 | 3.252 | 3.110 | 3.180 | 23,720 | -0.05(-1.55%) |
Oct 11, 2019 | 3.260 | 3.260 | 3.150 | 3.230 | 24,000 | +0.06(+1.89%) |
Oct 10, 2019 | 3.260 | 3.260 | 3.070 | 3.170 | 27,262 | -0.09(-2.76%) |
Oct 09, 2019 | 3.030 | 3.300 | 3.030 | 3.260 | 74,628 | +0.20(+6.54%) |
Oct 08, 2019 | 3.080 | 3.210 | 3.030 | 3.060 | 43,239 | -0.03(-0.97%) |
Oct 07, 2019 | 3.100 | 3.210 | 3.030 | 3.090 | 84,100 | -0.07(-2.22%) |
Oct 04, 2019 | 3.100 | 3.219 | 3.050 | 3.160 | 35,900 | +0.00(+0.00%) |
Oct 03, 2019 | 3.210 | 3.260 | 3.070 | 3.160 | 110,444 | -0.04(-1.25%) |
Oct 02, 2019 | 3.230 | 3.270 | 3.190 | 3.200 | 41,047 | -0.08(-2.44%) |