Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.00 | 12.00 | 11.08 | 11.58 | 1,424,100 | -0.43(-3.61%) |
Jan 30, 2020 | 12.15 | 12.28 | 11.70 | 12.01 | 1,820,106 | -0.33(-2.70%) |
Jan 29, 2020 | 12.60 | 13.08 | 11.91 | 12.35 | 1,343,889 | -0.34(-2.71%) |
Jan 28, 2020 | 13.26 | 14.32 | 12.18 | 12.69 | 2,813,373 | +0.17(+1.33%) |
Jan 27, 2020 | 11.00 | 12.93 | 10.83 | 12.52 | 4,102,998 | +0.62(+5.21%) |
Jan 24, 2020 | 13.95 | 13.96 | 11.67 | 11.90 | 5,363,700 | -1.52(-11.30%) |
Jan 23, 2020 | 15.56 | 15.66 | 13.26 | 13.42 | 5,313,981 | -2.75(-17.01%) |
Jan 22, 2020 | 15.33 | 17.07 | 14.53 | 16.17 | 8,320,668 | +1.95(+13.69%) |
Jan 21, 2020 | 12.00 | 14.23 | 11.67 | 14.22 | 4,016,046 | +2.19(+18.23%) |
Jan 17, 2020 | 12.00 | 12.12 | 10.78 | 12.03 | 2,610,300 | -0.07(-0.61%) |
Jan 16, 2020 | 11.85 | 12.54 | 11.82 | 12.10 | 3,612,324 | +0.39(+3.30%) |
Jan 15, 2020 | 10.53 | 12.23 | 10.24 | 11.72 | 6,698,574 | +1.19(+11.27%) |
Jan 14, 2020 | 9.000 | 10.61 | 9.000 | 10.53 | 3,761,733 | +1.77(+20.21%) |
Jan 13, 2020 | 8.050 | 8.810 | 8.050 | 8.760 | 1,917,129 | +0.88(+11.21%) |
Jan 10, 2020 | 7.833 | 8.140 | 7.777 | 7.877 | 588,900 | +0.05(+0.64%) |
Jan 09, 2020 | 8.287 | 8.333 | 7.457 | 7.827 | 1,556,544 | -0.43(-5.25%) |
Jan 08, 2020 | 8.150 | 8.763 | 8.147 | 8.260 | 2,669,097 | +0.09(+1.14%) |
Jan 07, 2020 | 7.147 | 8.237 | 7.080 | 8.167 | 2,797,494 | +1.17(+16.67%) |
Jan 06, 2020 | 6.303 | 7.263 | 6.300 | 7.000 | 1,856,280 | +0.63(+9.95%) |
Jan 03, 2020 | 6.193 | 6.417 | 6.150 | 6.367 | 345,900 | +0.06(+0.90%) |
Jan 02, 2020 | 6.243 | 6.430 | 6.170 | 6.310 | 481,248 | +0.16(+2.60%) |
Dec 31, 2019 | 6.100 | 6.259 | 6.083 | 6.150 | 333,900 | +0.10(+1.68%) |
Dec 30, 2019 | 6.147 | 6.147 | 6.010 | 6.048 | 569,013 | -0.08(-1.39%) |
Dec 27, 2019 | 6.287 | 6.433 | 6.027 | 6.133 | 539,100 | -0.20(-3.21%) |
Dec 26, 2019 | 6.453 | 6.530 | 6.250 | 6.337 | 510,171 | -0.11(-1.66%) |
Dec 24, 2019 | 6.563 | 6.597 | 6.417 | 6.443 | 450,000 | -0.10(-1.48%) |
Dec 23, 2019 | 6.183 | 6.583 | 6.103 | 6.540 | 795,756 | +0.38(+6.23%) |
Dec 20, 2019 | 6.100 | 6.207 | 6.100 | 6.157 | 298,500 | +0.07(+1.09%) |
Dec 19, 2019 | 6.137 | 6.211 | 6.033 | 6.090 | 471,696 | -0.05(-0.87%) |
Dec 18, 2019 | 6.263 | 6.307 | 6.080 | 6.143 | 425,667 | -0.09(-1.39%) |
Dec 17, 2019 | 6.223 | 6.363 | 6.081 | 6.230 | 591,288 | +0.17(+2.75%) |
Dec 16, 2019 | 5.687 | 6.083 | 5.640 | 6.063 | 757,137 | +0.43(+7.70%) |
Dec 13, 2019 | 5.303 | 5.650 | 5.253 | 5.630 | 456,300 | +0.33(+6.23%) |
Dec 12, 2019 | 5.257 | 5.300 | 5.233 | 5.300 | 137,388 | +0.06(+1.08%) |
Dec 11, 2019 | 5.047 | 5.333 | 5.047 | 5.243 | 379,407 | +0.22(+4.31%) |
Dec 10, 2019 | 4.917 | 5.080 | 4.917 | 5.027 | 156,546 | +0.14(+2.79%) |
Dec 09, 2019 | 5.177 | 5.177 | 4.827 | 4.890 | 224,166 | -0.25(-4.86%) |
Dec 06, 2019 | 4.897 | 5.193 | 4.897 | 5.140 | 463,800 | +0.25(+5.11%) |
Dec 05, 2019 | 4.723 | 4.927 | 4.704 | 4.890 | 278,841 | +0.19(+3.97%) |
Dec 04, 2019 | 4.680 | 4.753 | 4.640 | 4.703 | 247,107 | +0.04(+0.86%) |
Dec 03, 2019 | 4.533 | 4.667 | 4.527 | 4.663 | 261,852 | +0.03(+0.57%) |
Dec 02, 2019 | 4.667 | 4.703 | 4.587 | 4.637 | 238,119 | +0.03(+0.72%) |
Nov 29, 2019 | 4.623 | 4.663 | 4.520 | 4.603 | 256,200 | +0.01(+0.14%) |
Nov 27, 2019 | 4.693 | 4.717 | 4.523 | 4.597 | 559,800 | -0.10(-2.20%) |
Nov 26, 2019 | 4.773 | 4.800 | 4.673 | 4.700 | 165,705 | -0.07(-1.47%) |
Nov 25, 2019 | 4.707 | 4.843 | 4.683 | 4.770 | 285,930 | +0.15(+3.17%) |
Nov 22, 2019 | 4.777 | 4.817 | 4.613 | 4.623 | 384,600 | -0.14(-3.01%) |
Nov 21, 2019 | 4.847 | 4.933 | 4.737 | 4.767 | 441,834 | -0.11(-2.26%) |
Nov 20, 2019 | 4.623 | 4.937 | 4.607 | 4.877 | 761,886 | +0.22(+4.65%) |
Nov 19, 2019 | 4.720 | 4.810 | 4.633 | 4.660 | 303,216 | -0.06(-1.20%) |
Nov 18, 2019 | 4.770 | 4.803 | 4.673 | 4.717 | 227,238 | -0.09(-1.87%) |
Nov 15, 2019 | 4.823 | 4.900 | 4.713 | 4.807 | 224,700 | +0.02(+0.42%) |
Nov 14, 2019 | 4.837 | 5.020 | 4.770 | 4.787 | 331,932 | -0.05(-1.10%) |
Nov 13, 2019 | 4.987 | 5.003 | 4.679 | 4.840 | 272,412 | -0.14(-2.88%) |
Nov 12, 2019 | 4.790 | 5.000 | 4.777 | 4.983 | 355,527 | +0.19(+3.89%) |
Nov 11, 2019 | 4.797 | 4.830 | 4.480 | 4.797 | 524,628 | -0.01(-0.21%) |
Nov 08, 2019 | 5.217 | 5.250 | 4.700 | 4.807 | 465,600 | -0.41(-7.86%) |
Nov 07, 2019 | 5.200 | 5.293 | 4.893 | 5.217 | 897,636 | +0.42(+8.68%) |
Nov 06, 2019 | 4.763 | 4.967 | 4.763 | 4.800 | 590,838 | +0.05(+0.98%) |
Nov 05, 2019 | 4.543 | 4.813 | 4.483 | 4.753 | 331,947 | +0.21(+4.55%) |
Nov 04, 2019 | 4.303 | 4.565 | 4.300 | 4.547 | 342,837 | +0.27(+6.31%) |