Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.850 | 6.025 | 5.800 | 5.950 | 33,700 | +0.10(+1.71%) |
Jan 30, 2020 | 6.350 | 6.350 | 5.800 | 5.850 | 51,405 | -0.45(-7.14%) |
Jan 29, 2020 | 6.400 | 6.400 | 6.200 | 6.300 | 13,916 | -0.05(-0.79%) |
Jan 28, 2020 | 6.300 | 6.400 | 6.250 | 6.350 | 29,510 | -0.45(-6.62%) |
Jan 27, 2020 | 6.500 | 6.500 | 6.150 | 6.800 | 69,304 | +0.30(+4.62%) |
Jan 24, 2020 | 6.950 | 7.140 | 6.450 | 6.500 | 61,300 | -0.50(-7.14%) |
Jan 23, 2020 | 6.850 | 7.150 | 6.650 | 7.000 | 68,791 | +0.15(+2.19%) |
Jan 22, 2020 | 6.700 | 7.000 | 6.650 | 6.850 | 88,535 | +0.20(+3.01%) |
Jan 21, 2020 | 6.550 | 6.800 | 6.500 | 6.650 | 63,995 | +0.05(+0.76%) |
Jan 17, 2020 | 6.500 | 6.900 | 6.401 | 6.600 | 186,640 | +0.10(+1.54%) |
Jan 16, 2020 | 6.250 | 6.550 | 6.200 | 6.500 | 85,575 | +0.25(+4.00%) |
Jan 15, 2020 | 6.350 | 6.618 | 6.037 | 6.250 | 141,409 | -0.05(-0.79%) |
Jan 14, 2020 | 7.000 | 7.000 | 6.300 | 6.300 | 195,786 | -0.35(-5.26%) |
Jan 13, 2020 | 7.750 | 7.750 | 6.650 | 6.650 | 184,841 | -0.30(-4.32%) |
Jan 10, 2020 | 7.050 | 7.250 | 6.650 | 6.950 | 187,780 | +0.00(+0.00%) |
Jan 09, 2020 | 6.350 | 7.000 | 6.100 | 6.950 | 216,397 | +0.65(+10.32%) |
Jan 08, 2020 | 6.600 | 6.700 | 6.100 | 6.300 | 192,705 | -0.25(-3.82%) |
Jan 07, 2020 | 5.600 | 6.850 | 5.600 | 6.550 | 288,472 | +1.00(+18.02%) |
Jan 06, 2020 | 5.550 | 5.650 | 5.300 | 5.550 | 62,271 | +0.00(+0.00%) |
Jan 03, 2020 | 5.550 | 5.600 | 5.250 | 5.550 | 43,440 | -0.10(-1.77%) |
Jan 02, 2020 | 5.700 | 5.750 | 5.600 | 5.650 | 41,153 | +0.00(+0.00%) |
Dec 31, 2019 | 5.550 | 5.700 | 5.450 | 5.650 | 84,700 | +0.10(+1.80%) |
Dec 30, 2019 | 5.600 | 5.700 | 5.350 | 5.550 | 125,148 | +0.05(+0.91%) |
Dec 27, 2019 | 5.500 | 5.550 | 5.300 | 5.500 | 59,800 | +0.05(+0.92%) |
Dec 26, 2019 | 5.650 | 5.650 | 5.350 | 5.450 | 96,947 | -0.10(-1.80%) |
Dec 24, 2019 | 5.600 | 5.600 | 5.425 | 5.550 | 53,500 | +0.15(+2.78%) |
Dec 23, 2019 | 5.350 | 5.700 | 5.300 | 5.400 | 148,538 | +0.20(+3.85%) |
Dec 20, 2019 | 5.150 | 5.300 | 5.050 | 5.200 | 177,740 | +0.10(+1.96%) |
Dec 19, 2019 | 5.150 | 5.350 | 5.050 | 5.100 | 101,316 | +0.00(+0.00%) |
Dec 18, 2019 | 4.700 | 5.150 | 4.700 | 5.100 | 85,348 | +0.35(+7.37%) |
Dec 17, 2019 | 4.650 | 4.819 | 4.600 | 4.750 | 180,366 | -0.05(-1.04%) |
Dec 16, 2019 | 5.200 | 5.200 | 4.800 | 4.800 | 129,757 | -0.35(-6.80%) |
Dec 13, 2019 | 5.100 | 5.200 | 5.000 | 5.150 | 73,640 | +0.00(+0.00%) |
Dec 12, 2019 | 5.250 | 5.350 | 5.000 | 5.150 | 179,058 | -0.05(-0.96%) |
Dec 11, 2019 | 5.300 | 5.350 | 5.150 | 5.200 | 144,804 | -0.05(-0.95%) |
Dec 10, 2019 | 5.750 | 5.850 | 5.150 | 5.250 | 351,961 | -0.45(-7.89%) |
Dec 09, 2019 | 6.200 | 6.250 | 5.650 | 5.700 | 251,872 | -0.45(-7.32%) |
Dec 06, 2019 | 6.800 | 7.200 | 5.750 | 6.150 | 492,160 | -0.05(-0.81%) |
Dec 05, 2019 | 6.700 | 8.250 | 6.100 | 6.200 | 692,705 | -2.40(-27.91%) |
Dec 04, 2019 | 8.650 | 8.750 | 8.350 | 8.600 | 62,616 | +0.30(+3.61%) |
Dec 03, 2019 | 8.400 | 8.400 | 8.000 | 8.300 | 37,367 | -0.15(-1.78%) |
Dec 02, 2019 | 8.650 | 8.900 | 8.400 | 8.450 | 39,759 | -0.25(-2.87%) |
Nov 29, 2019 | 8.750 | 8.900 | 8.450 | 8.700 | 21,440 | +0.10(+1.16%) |
Nov 27, 2019 | 8.350 | 8.650 | 8.300 | 8.600 | 38,200 | +0.25(+2.99%) |
Nov 26, 2019 | 8.000 | 8.450 | 8.000 | 8.350 | 55,345 | +0.35(+4.37%) |
Nov 25, 2019 | 7.650 | 8.050 | 7.600 | 8.000 | 26,905 | +0.30(+3.90%) |
Nov 22, 2019 | 7.600 | 7.900 | 7.500 | 7.700 | 33,140 | +0.10(+1.32%) |
Nov 21, 2019 | 7.850 | 7.900 | 7.450 | 7.600 | 66,820 | -0.25(-3.18%) |
Nov 20, 2019 | 8.200 | 8.250 | 7.800 | 7.850 | 75,597 | -0.45(-5.42%) |
Nov 19, 2019 | 8.250 | 8.350 | 7.750 | 8.300 | 84,229 | +0.05(+0.61%) |
Nov 18, 2019 | 8.550 | 8.700 | 8.100 | 8.250 | 134,228 | -0.45(-5.17%) |
Nov 15, 2019 | 8.700 | 8.900 | 8.500 | 8.700 | 48,360 | -0.10(-1.14%) |
Nov 14, 2019 | 9.050 | 9.050 | 8.650 | 8.800 | 39,591 | -0.10(-1.12%) |
Nov 13, 2019 | 9.300 | 9.300 | 8.800 | 8.900 | 43,316 | -0.45(-4.81%) |
Nov 12, 2019 | 9.350 | 9.450 | 9.000 | 9.350 | 34,729 | +0.05(+0.54%) |
Nov 11, 2019 | 9.450 | 9.550 | 9.150 | 9.300 | 44,337 | -0.20(-2.11%) |
Nov 08, 2019 | 9.900 | 9.900 | 9.400 | 9.500 | 54,260 | -0.60(-5.94%) |
Nov 07, 2019 | 9.800 | 10.20 | 9.775 | 10.10 | 94,874 | +0.15(+1.51%) |
Nov 06, 2019 | 10.00 | 10.20 | 9.500 | 9.950 | 110,901 | -0.05(-0.50%) |
Nov 05, 2019 | 9.550 | 10.60 | 9.550 | 10.00 | 74,066 | +0.35(+3.63%) |
Nov 04, 2019 | 9.000 | 9.850 | 9.000 | 9.650 | 64,726 | +0.55(+6.04%) |