Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.950 | 5.058 | 4.719 | 4.793 | 242,204 | -0.26(-5.24%) |
Jan 30, 2020 | 5.050 | 5.172 | 4.909 | 5.058 | 168,423 | -0.06(-1.13%) |
Jan 29, 2020 | 5.298 | 5.328 | 5.000 | 5.116 | 249,019 | -0.17(-3.29%) |
Jan 28, 2020 | 5.149 | 5.455 | 5.099 | 5.290 | 120,843 | +0.19(+3.73%) |
Jan 27, 2020 | 5.232 | 5.257 | 4.934 | 5.099 | 279,882 | -0.28(-5.23%) |
Jan 24, 2020 | 5.654 | 5.712 | 5.223 | 5.381 | 269,384 | -0.26(-4.69%) |
Jan 23, 2020 | 5.836 | 5.844 | 5.513 | 5.646 | 195,401 | -0.16(-2.71%) |
Jan 22, 2020 | 5.844 | 5.877 | 5.691 | 5.803 | 225,118 | -0.06(-0.99%) |
Jan 21, 2020 | 6.200 | 6.209 | 5.844 | 5.861 | 205,727 | -0.34(-5.47%) |
Jan 17, 2020 | 6.788 | 6.846 | 6.118 | 6.200 | 271,317 | -0.55(-8.10%) |
Jan 16, 2020 | 6.738 | 6.945 | 6.689 | 6.747 | 179,207 | +0.02(+0.25%) |
Jan 15, 2020 | 6.854 | 6.987 | 6.589 | 6.730 | 151,159 | -0.13(-1.93%) |
Jan 14, 2020 | 6.308 | 7.219 | 6.308 | 6.863 | 253,351 | +0.54(+8.51%) |
Jan 13, 2020 | 6.002 | 6.523 | 5.768 | 6.324 | 315,726 | +0.33(+5.52%) |
Jan 10, 2020 | 6.093 | 6.250 | 5.803 | 5.993 | 203,307 | -0.09(-1.50%) |
Jan 09, 2020 | 6.300 | 6.424 | 5.935 | 6.084 | 327,273 | -0.18(-2.91%) |
Jan 08, 2020 | 6.954 | 7.094 | 6.250 | 6.267 | 346,239 | -0.69(-9.88%) |
Jan 07, 2020 | 7.243 | 7.425 | 6.863 | 6.954 | 253,558 | -0.33(-4.55%) |
Jan 06, 2020 | 7.127 | 7.541 | 7.036 | 7.285 | 294,324 | +0.12(+1.73%) |
Jan 03, 2020 | 7.442 | 7.492 | 7.119 | 7.161 | 233,024 | -0.16(-2.15%) |
Jan 02, 2020 | 7.459 | 7.574 | 7.144 | 7.318 | 360,632 | -0.17(-2.32%) |
Dec 31, 2019 | 7.723 | 7.823 | 7.442 | 7.492 | 349,475 | -0.27(-3.52%) |
Dec 30, 2019 | 7.541 | 7.839 | 7.488 | 7.765 | 334,016 | +0.25(+3.30%) |
Dec 27, 2019 | 7.376 | 7.657 | 7.349 | 7.517 | 294,149 | +0.15(+2.02%) |
Dec 26, 2019 | 7.343 | 7.599 | 7.202 | 7.368 | 322,735 | +0.03(+0.45%) |
Dec 24, 2019 | 7.359 | 7.616 | 7.268 | 7.334 | 317,705 | +0.04(+0.57%) |
Dec 23, 2019 | 6.962 | 7.343 | 6.622 | 7.293 | 472,225 | +0.35(+5.01%) |
Dec 20, 2019 | 6.987 | 7.219 | 6.813 | 6.945 | 762,733 | -0.05(-0.71%) |
Dec 19, 2019 | 6.747 | 7.070 | 6.745 | 6.995 | 491,831 | +0.26(+3.81%) |
Dec 18, 2019 | 6.457 | 6.966 | 6.391 | 6.738 | 534,980 | +0.26(+4.09%) |
Dec 17, 2019 | 6.291 | 6.540 | 6.151 | 6.473 | 664,939 | +0.20(+3.17%) |
Dec 16, 2019 | 5.671 | 6.300 | 5.671 | 6.275 | 591,240 | +0.65(+11.47%) |
Dec 13, 2019 | 5.712 | 5.753 | 5.439 | 5.629 | 325,919 | -0.08(-1.45%) |
Dec 12, 2019 | 5.579 | 5.861 | 5.455 | 5.712 | 312,265 | +0.13(+2.37%) |
Dec 11, 2019 | 5.422 | 5.902 | 5.422 | 5.579 | 611,792 | +0.16(+2.90%) |
Dec 10, 2019 | 5.215 | 5.447 | 5.099 | 5.422 | 355,884 | +0.24(+4.63%) |
Dec 09, 2019 | 5.050 | 5.257 | 4.992 | 5.182 | 329,703 | +0.13(+2.62%) |
Dec 06, 2019 | 4.934 | 5.157 | 4.934 | 5.050 | 339,811 | +0.17(+3.39%) |
Dec 05, 2019 | 5.000 | 5.005 | 4.719 | 4.884 | 439,342 | -0.04(-0.84%) |
Dec 04, 2019 | 5.215 | 5.215 | 4.859 | 4.925 | 495,530 | -0.17(-3.25%) |
Dec 03, 2019 | 4.934 | 5.190 | 4.876 | 5.091 | 484,584 | +0.08(+1.65%) |
Dec 02, 2019 | 5.521 | 5.555 | 4.992 | 5.008 | 609,147 | -0.51(-9.30%) |
Nov 29, 2019 | 5.604 | 5.604 | 5.337 | 5.521 | 254,647 | -0.11(-1.91%) |
Nov 27, 2019 | 5.687 | 5.902 | 5.621 | 5.629 | 369,286 | -0.05(-0.87%) |
Nov 26, 2019 | 6.275 | 6.391 | 5.637 | 5.679 | 487,005 | -0.60(-9.50%) |
Nov 25, 2019 | 6.209 | 6.664 | 6.209 | 6.275 | 1,292,941 | +0.02(+0.40%) |
Nov 22, 2019 | 5.894 | 6.283 | 5.505 | 6.250 | 741,956 | +0.35(+5.89%) |
Nov 21, 2019 | 5.720 | 6.291 | 5.472 | 5.902 | 838,597 | +0.18(+3.18%) |
Nov 20, 2019 | 6.109 | 6.151 | 5.604 | 5.720 | 1,183,894 | -0.43(-7.00%) |
Nov 19, 2019 | 6.879 | 6.918 | 5.782 | 6.151 | 1,113,701 | -0.70(-10.16%) |
Nov 18, 2019 | 7.318 | 7.699 | 6.747 | 6.846 | 671,486 | -0.64(-8.52%) |
Nov 15, 2019 | 7.947 | 8.038 | 6.440 | 7.483 | 1,878,688 | -0.28(-3.62%) |
Nov 14, 2019 | 11.50 | 12.24 | 7.715 | 7.765 | 2,086,329 | -7.33(-48.57%) |
Nov 13, 2019 | 15.49 | 15.82 | 14.83 | 15.10 | 190,826 | -0.62(-3.95%) |
Nov 12, 2019 | 16.80 | 16.80 | 15.67 | 15.72 | 151,865 | -1.12(-6.64%) |
Nov 11, 2019 | 17.05 | 17.25 | 16.60 | 16.84 | 130,133 | -0.42(-2.45%) |
Nov 08, 2019 | 17.46 | 17.59 | 17.01 | 17.26 | 278,807 | -0.45(-2.52%) |
Nov 07, 2019 | 18.43 | 18.62 | 17.62 | 17.71 | 241,554 | -0.45(-2.46%) |
Nov 06, 2019 | 19.22 | 19.28 | 18.11 | 18.15 | 352,913 | -1.08(-5.60%) |
Nov 05, 2019 | 19.33 | 20.07 | 19.21 | 19.23 | 142,372 | +0.00(+0.00%) |
Nov 04, 2019 | 19.54 | 19.65 | 19.09 | 19.23 | 148,589 | -0.01(-0.04%) |