Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.800 | 5.880 | 5.680 | 5.680 | 775 | -0.12(-2.04%) |
Jan 30, 2020 | 5.680 | 6.330 | 5.680 | 5.798 | 1,253 | +0.16(+2.81%) |
Jan 29, 2020 | 5.749 | 5.749 | 5.640 | 5.640 | 2,695 | -0.05(-0.80%) |
Jan 28, 2020 | 5.685 | 5.685 | 5.685 | 5.685 | 201 | -0.35(-5.87%) |
Jan 27, 2020 | 6.183 | 6.183 | 6.026 | 6.040 | 695 | -0.40(-6.22%) |
Jan 24, 2020 | 6.840 | 6.960 | 5.969 | 6.440 | 5,575 | -0.56(-8.00%) |
Jan 23, 2020 | 6.110 | 7.040 | 6.075 | 7.000 | 2,354 | +0.80(+12.90%) |
Jan 22, 2020 | 6.240 | 6.240 | 6.200 | 6.200 | 198 | -0.08(-1.26%) |
Jan 21, 2020 | 6.267 | 6.337 | 6.200 | 6.279 | 504 | +0.08(+1.28%) |
Jan 17, 2020 | 6.600 | 6.600 | 6.151 | 6.200 | 3,000 | -0.24(-3.73%) |
Jan 16, 2020 | 6.562 | 6.562 | 6.080 | 6.440 | 7,922 | +0.04(+0.63%) |
Jan 15, 2020 | 5.990 | 6.554 | 5.920 | 6.400 | 3,579 | +0.12(+1.91%) |
Jan 14, 2020 | 6.600 | 6.600 | 5.640 | 6.280 | 15,207 | +0.32(+5.37%) |
Jan 13, 2020 | 5.880 | 5.960 | 5.680 | 5.960 | 4,013 | +0.00(+0.07%) |
Jan 10, 2020 | 5.840 | 6.120 | 5.790 | 5.956 | 2,900 | -0.03(-0.56%) |
Jan 09, 2020 | 6.040 | 6.149 | 5.760 | 5.989 | 3,003 | -0.01(-0.18%) |
Jan 08, 2020 | 6.320 | 6.320 | 6.000 | 6.000 | 1,341 | -0.08(-1.32%) |
Jan 07, 2020 | 6.320 | 6.320 | 5.720 | 6.080 | 2,580 | +0.04(+0.66%) |
Jan 06, 2020 | 6.000 | 6.200 | 5.960 | 6.040 | 7,228 | -0.03(-0.48%) |
Jan 03, 2020 | 6.880 | 6.880 | 5.972 | 6.069 | 20,250 | -0.81(-11.78%) |
Jan 02, 2020 | 5.800 | 7.200 | 5.760 | 6.880 | 19,330 | +1.16(+20.28%) |
Dec 31, 2019 | 6.400 | 6.480 | 5.400 | 5.720 | 62,950 | -0.80(-12.27%) |
Dec 30, 2019 | 6.800 | 6.800 | 6.040 | 6.520 | 15,529 | -0.28(-4.10%) |
Dec 27, 2019 | 7.148 | 7.560 | 6.730 | 6.798 | 5,550 | -0.52(-7.13%) |
Dec 26, 2019 | 7.200 | 7.400 | 7.000 | 7.320 | 1,160 | -0.12(-1.61%) |
Dec 24, 2019 | 7.400 | 8.000 | 7.229 | 7.440 | 11,325 | -0.32(-4.12%) |
Dec 23, 2019 | 7.800 | 8.000 | 7.240 | 7.760 | 3,175 | +0.20(+2.65%) |
Dec 20, 2019 | 7.560 | 7.600 | 6.680 | 7.560 | 1,350 | +0.00(+0.00%) |
Dec 19, 2019 | 7.480 | 7.600 | 6.800 | 7.560 | 8,516 | +0.08(+1.07%) |
Dec 18, 2019 | 7.160 | 7.520 | 6.880 | 7.480 | 8,295 | +0.44(+6.25%) |
Dec 17, 2019 | 6.480 | 7.040 | 6.480 | 7.040 | 4,184 | +0.32(+4.76%) |
Dec 16, 2019 | 6.320 | 7.080 | 6.320 | 6.720 | 6,282 | -0.30(-4.28%) |
Dec 13, 2019 | 7.600 | 7.960 | 6.800 | 7.020 | 14,025 | -0.78(-9.99%) |
Dec 12, 2019 | 7.640 | 8.029 | 7.120 | 7.800 | 1,775 | +0.40(+5.41%) |
Dec 11, 2019 | 8.120 | 8.200 | 7.000 | 7.400 | 4,825 | -0.57(-7.18%) |
Dec 10, 2019 | 8.360 | 8.599 | 7.640 | 7.973 | 15,426 | -1.07(-11.81%) |
Dec 09, 2019 | 9.000 | 9.040 | 7.600 | 9.040 | 159,319 | -0.16(-1.74%) |
Dec 06, 2019 | 8.760 | 9.200 | 8.760 | 9.200 | 2,100 | +0.40(+4.55%) |
Dec 05, 2019 | 9.040 | 9.040 | 8.800 | 8.800 | 476 | -0.28(-3.08%) |
Dec 04, 2019 | 8.880 | 9.160 | 8.320 | 9.080 | 2,969 | -0.08(-0.87%) |
Dec 03, 2019 | 9.200 | 9.240 | 8.920 | 9.160 | 1,935 | -0.08(-0.87%) |
Dec 02, 2019 | 9.240 | 9.520 | 9.003 | 9.240 | 1,482 | +0.04(+0.43%) |
Nov 29, 2019 | 9.920 | 10.16 | 9.200 | 9.200 | 1,375 | -0.92(-9.09%) |
Nov 27, 2019 | 10.32 | 10.32 | 9.840 | 10.12 | 475 | +0.00(+0.00%) |
Nov 26, 2019 | 10.20 | 10.48 | 10.00 | 10.12 | 3,600 | +0.16(+1.61%) |
Nov 25, 2019 | 10.48 | 10.48 | 9.960 | 9.960 | 3,205 | -0.04(-0.40%) |
Nov 22, 2019 | 9.960 | 10.80 | 9.800 | 10.00 | 4,025 | -0.08(-0.79%) |
Nov 21, 2019 | 9.920 | 10.12 | 8.880 | 10.08 | 3,062 | +0.12(+1.20%) |
Nov 20, 2019 | 9.960 | 9.960 | 9.915 | 9.960 | 168 | -0.20(-1.96%) |
Nov 19, 2019 | 10.000 | 10.16 | 10.000 | 10.16 | 321 | +0.36(+3.67%) |
Nov 18, 2019 | 9.800 | 9.960 | 9.800 | 9.800 | 639 | -0.20(-2.00%) |
Nov 15, 2019 | 10.24 | 10.28 | 9.640 | 10.00 | 1,525 | -0.40(-3.85%) |
Nov 14, 2019 | 10.32 | 10.40 | 10.32 | 10.40 | 326 | +0.16(+1.56%) |
Nov 13, 2019 | 10.40 | 10.48 | 10.20 | 10.24 | 262 | -0.16(-1.54%) |
Nov 12, 2019 | 10.00 | 10.40 | 9.964 | 10.40 | 841 | +0.16(+1.56%) |
Nov 11, 2019 | 10.64 | 10.68 | 10.24 | 10.24 | 808 | -0.64(-5.88%) |
Nov 08, 2019 | 10.84 | 10.95 | 10.44 | 10.88 | 1,025 | +0.08(+0.74%) |
Nov 07, 2019 | 10.36 | 10.84 | 10.00 | 10.80 | 1,514 | +0.32(+3.05%) |
Nov 06, 2019 | 10.32 | 10.52 | 10.28 | 10.48 | 827 | +0.12(+1.16%) |
Nov 05, 2019 | 10.52 | 10.52 | 10.32 | 10.36 | 1,050 | -0.32(-3.00%) |
Nov 04, 2019 | 10.40 | 10.76 | 10.40 | 10.68 | 1,132 | +0.28(+2.69%) |