Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 8.916 | 9.323 | 8.880 | 8.880 | 26,025 | +0.06(+0.68%) |
Oct 31, 2019 | 9.840 | 9.840 | 8.640 | 8.820 | 47,894 | -4.86(-35.53%) |
Oct 30, 2019 | 13.32 | 13.68 | 12.96 | 13.68 | 895 | +0.96(+7.55%) |
Oct 29, 2019 | 13.20 | 13.92 | 12.60 | 12.72 | 1,016 | -0.72(-5.36%) |
Oct 28, 2019 | 13.20 | 13.44 | 13.02 | 13.44 | 1,286 | +0.48(+3.70%) |
Oct 25, 2019 | 13.80 | 13.80 | 12.72 | 12.96 | 1,100 | -0.84(-6.09%) |
Oct 24, 2019 | 13.56 | 14.28 | 12.72 | 13.80 | 1,277 | +0.00(+0.00%) |
Oct 23, 2019 | 12.24 | 14.04 | 10.32 | 13.80 | 6,237 | +1.62(+13.30%) |
Oct 22, 2019 | 12.84 | 13.44 | 11.76 | 12.18 | 5,266 | -0.54(-4.25%) |
Oct 21, 2019 | 15.12 | 15.34 | 12.72 | 12.72 | 6,115 | -2.88(-18.46%) |
Oct 18, 2019 | 15.60 | 17.11 | 15.60 | 15.60 | 291 | +0.12(+0.78%) |
Oct 17, 2019 | 18.00 | 18.00 | 15.48 | 15.48 | 1,040 | -2.52(-14.00%) |
Oct 16, 2019 | 16.20 | 18.00 | 14.64 | 18.00 | 2,113 | +2.16(+13.64%) |
Oct 15, 2019 | 14.52 | 18.48 | 14.16 | 15.84 | 6,299 | +1.20(+8.20%) |
Oct 14, 2019 | 16.56 | 17.16 | 13.80 | 14.64 | 5,232 | -3.36(-18.67%) |
Oct 11, 2019 | 16.44 | 18.12 | 16.44 | 18.00 | 533 | +2.04(+12.78%) |
Oct 10, 2019 | 18.60 | 18.96 | 15.72 | 15.96 | 4,252 | -2.52(-13.64%) |
Oct 09, 2019 | 21.60 | 21.85 | 18.36 | 18.48 | 3,293 | -3.12(-14.44%) |
Oct 08, 2019 | 24.48 | 24.96 | 21.26 | 21.60 | 1,280 | -2.04(-8.63%) |
Oct 07, 2019 | 24.48 | 24.48 | 23.64 | 23.64 | 77 | -0.72(-2.96%) |
Oct 04, 2019 | 24.24 | 24.36 | 24.24 | 24.36 | 58 | +0.36(+1.50%) |
Oct 03, 2019 | 23.76 | 24.00 | 22.80 | 24.00 | 672 | +0.48(+2.04%) |
Oct 02, 2019 | 24.72 | 24.96 | 22.80 | 23.52 | 168 | -1.08(-4.39%) |