Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.840 | 4.880 | 4.500 | 4.680 | 2,475,500 | -0.34(-6.77%) |
Jan 30, 2020 | 4.800 | 5.030 | 4.690 | 5.020 | 2,390,415 | -0.03(-0.59%) |
Jan 29, 2020 | 5.490 | 5.610 | 5.040 | 5.050 | 2,274,355 | -0.34(-6.31%) |
Jan 28, 2020 | 5.350 | 5.500 | 5.160 | 5.390 | 3,525,504 | +0.14(+2.67%) |
Jan 27, 2020 | 5.440 | 5.520 | 5.180 | 5.250 | 2,648,696 | -0.58(-9.95%) |
Jan 24, 2020 | 6.200 | 6.200 | 5.540 | 5.830 | 2,635,700 | -0.49(-7.75%) |
Jan 23, 2020 | 6.310 | 6.450 | 6.010 | 6.320 | 1,925,595 | -0.23(-3.51%) |
Jan 22, 2020 | 7.010 | 7.024 | 6.510 | 6.550 | 1,671,034 | -0.56(-7.88%) |
Jan 21, 2020 | 7.920 | 7.920 | 7.070 | 7.110 | 2,610,136 | -1.01(-12.44%) |
Jan 17, 2020 | 8.770 | 8.780 | 8.090 | 8.120 | 1,751,900 | -0.54(-6.24%) |
Jan 16, 2020 | 8.840 | 9.260 | 8.610 | 8.660 | 1,982,982 | -0.06(-0.69%) |
Jan 15, 2020 | 8.740 | 8.840 | 8.500 | 8.720 | 1,222,748 | -0.20(-2.24%) |
Jan 14, 2020 | 8.640 | 9.114 | 8.470 | 8.920 | 1,283,822 | +0.34(+3.96%) |
Jan 13, 2020 | 8.830 | 8.830 | 8.280 | 8.580 | 1,610,168 | -0.37(-4.13%) |
Jan 10, 2020 | 9.190 | 9.191 | 8.700 | 8.950 | 2,297,400 | -0.28(-3.03%) |
Jan 09, 2020 | 9.420 | 9.420 | 8.560 | 9.230 | 1,797,680 | -0.28(-2.94%) |
Jan 08, 2020 | 10.72 | 10.79 | 9.260 | 9.510 | 2,535,427 | -1.26(-11.70%) |
Jan 07, 2020 | 10.26 | 10.79 | 10.19 | 10.77 | 1,677,437 | +0.45(+4.36%) |
Jan 06, 2020 | 10.27 | 10.44 | 9.990 | 10.32 | 1,526,180 | +0.30(+2.99%) |
Jan 03, 2020 | 10.21 | 10.45 | 9.730 | 10.02 | 1,500,000 | +0.58(+6.14%) |
Jan 02, 2020 | 9.950 | 10.10 | 9.230 | 9.440 | 1,169,597 | -0.36(-3.67%) |
Dec 31, 2019 | 9.090 | 9.990 | 8.940 | 9.800 | 1,444,300 | +0.46(+4.93%) |
Dec 30, 2019 | 9.450 | 9.680 | 9.270 | 9.340 | 1,319,655 | +0.01(+0.11%) |
Dec 27, 2019 | 10.21 | 10.21 | 9.281 | 9.330 | 1,980,900 | -0.72(-7.16%) |
Dec 26, 2019 | 10.17 | 10.42 | 9.970 | 10.05 | 2,154,000 | +0.16(+1.62%) |
Dec 24, 2019 | 10.05 | 10.18 | 9.810 | 9.890 | 1,502,800 | +0.00(+0.00%) |
Dec 23, 2019 | 9.030 | 9.970 | 9.000 | 9.890 | 2,337,695 | +0.83(+9.14%) |
Dec 20, 2019 | 9.500 | 9.550 | 8.843 | 9.062 | 3,290,803 | -0.35(-3.70%) |
Dec 19, 2019 | 9.002 | 9.520 | 8.913 | 9.410 | 2,721,118 | +0.43(+4.76%) |
Dec 18, 2019 | 8.425 | 9.191 | 8.346 | 8.983 | 3,023,163 | +0.41(+4.76%) |
Dec 17, 2019 | 7.998 | 8.664 | 7.948 | 8.575 | 2,660,630 | +0.60(+7.48%) |
Dec 16, 2019 | 7.560 | 8.197 | 7.560 | 7.978 | 2,848,441 | +0.66(+8.97%) |
Dec 13, 2019 | 7.958 | 8.127 | 7.262 | 7.321 | 3,226,062 | -0.57(-7.19%) |
Dec 12, 2019 | 7.083 | 7.958 | 7.063 | 7.888 | 3,341,889 | +0.85(+12.01%) |
Dec 11, 2019 | 7.122 | 7.341 | 6.953 | 7.043 | 1,835,795 | -0.15(-2.07%) |
Dec 10, 2019 | 6.943 | 7.321 | 6.933 | 7.192 | 3,251,481 | +0.24(+3.43%) |
Dec 09, 2019 | 6.277 | 7.102 | 6.267 | 6.953 | 4,750,689 | +0.43(+6.55%) |
Dec 06, 2019 | 5.909 | 6.585 | 5.859 | 6.526 | 4,775,007 | +0.63(+10.62%) |
Dec 05, 2019 | 6.197 | 6.376 | 5.809 | 5.899 | 3,574,351 | -0.19(-3.10%) |
Dec 04, 2019 | 5.750 | 6.197 | 5.640 | 6.088 | 2,913,916 | +0.61(+11.07%) |
Dec 03, 2019 | 5.600 | 5.750 | 5.312 | 5.481 | 3,907,036 | -0.23(-4.01%) |
Dec 02, 2019 | 6.008 | 6.118 | 5.670 | 5.710 | 3,454,178 | -0.13(-2.21%) |
Nov 29, 2019 | 6.068 | 6.148 | 5.829 | 5.839 | 2,432,389 | -0.50(-7.85%) |
Nov 27, 2019 | 6.108 | 6.346 | 5.998 | 6.337 | 2,162,570 | +0.23(+3.75%) |
Nov 26, 2019 | 6.695 | 6.724 | 6.028 | 6.108 | 3,056,039 | -0.61(-9.04%) |
Nov 25, 2019 | 6.197 | 6.715 | 6.197 | 6.715 | 2,469,041 | +0.23(+3.53%) |
Nov 22, 2019 | 6.277 | 6.675 | 6.108 | 6.486 | 2,623,795 | +0.22(+3.49%) |
Nov 21, 2019 | 6.148 | 6.297 | 5.869 | 6.267 | 2,042,258 | +0.24(+3.96%) |
Nov 20, 2019 | 5.978 | 6.426 | 5.650 | 6.028 | 3,862,139 | +0.13(+2.19%) |
Nov 19, 2019 | 6.376 | 6.386 | 5.869 | 5.899 | 2,493,900 | -0.59(-9.05%) |
Nov 18, 2019 | 7.282 | 7.301 | 6.416 | 6.486 | 3,587,647 | -0.98(-13.18%) |
Nov 15, 2019 | 7.132 | 7.574 | 7.132 | 7.471 | 1,363,167 | +0.43(+6.07%) |
Nov 14, 2019 | 7.411 | 7.574 | 6.943 | 7.043 | 1,731,211 | -0.24(-3.28%) |
Nov 13, 2019 | 7.480 | 7.660 | 7.172 | 7.282 | 2,254,797 | -0.38(-4.94%) |
Nov 12, 2019 | 7.928 | 8.087 | 7.480 | 7.660 | 2,569,750 | -0.10(-1.28%) |
Nov 11, 2019 | 8.147 | 8.396 | 7.739 | 7.759 | 2,473,221 | -0.91(-10.45%) |
Nov 08, 2019 | 8.256 | 8.714 | 7.829 | 8.664 | 1,365,379 | +0.17(+1.99%) |
Nov 07, 2019 | 8.505 | 8.953 | 8.266 | 8.495 | 1,843,693 | +0.38(+4.66%) |
Nov 06, 2019 | 8.565 | 9.112 | 7.998 | 8.117 | 1,907,674 | -0.52(-5.99%) |
Nov 05, 2019 | 9.042 | 9.510 | 8.535 | 8.634 | 3,293,618 | +0.08(+0.93%) |
Nov 04, 2019 | 7.630 | 8.704 | 7.600 | 8.555 | 3,929,916 | +1.31(+18.13%) |