Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 6.635 | 7.351 | 6.615 | 7.242 | 3,305,781 | +0.69(+10.47%) |
Oct 31, 2019 | 6.754 | 6.913 | 6.177 | 6.555 | 2,181,519 | -0.10(-1.49%) |
Oct 30, 2019 | 7.809 | 7.908 | 6.615 | 6.655 | 2,980,626 | -0.86(-11.39%) |
Oct 29, 2019 | 6.844 | 7.709 | 6.685 | 7.510 | 2,711,276 | +0.63(+9.10%) |
Oct 28, 2019 | 7.391 | 7.719 | 6.884 | 6.884 | 2,553,908 | -0.38(-5.21%) |
Oct 25, 2019 | 6.665 | 7.311 | 6.554 | 7.262 | 1,747,488 | +0.56(+8.31%) |
Oct 24, 2019 | 7.063 | 7.122 | 6.462 | 6.705 | 1,302,537 | -0.13(-1.89%) |
Oct 23, 2019 | 6.376 | 7.083 | 6.058 | 6.834 | 1,916,056 | +0.42(+6.51%) |
Oct 22, 2019 | 6.217 | 6.734 | 5.901 | 6.416 | 2,256,620 | +0.28(+4.54%) |
Oct 21, 2019 | 5.998 | 6.237 | 5.854 | 6.138 | 1,325,646 | +0.13(+2.15%) |
Oct 18, 2019 | 6.605 | 6.794 | 6.008 | 6.008 | 3,163,634 | -0.60(-9.04%) |
Oct 17, 2019 | 6.555 | 6.744 | 6.346 | 6.605 | 1,361,812 | +0.03(+0.45%) |
Oct 16, 2019 | 6.715 | 7.083 | 6.536 | 6.575 | 1,032,228 | -0.20(-2.94%) |
Oct 15, 2019 | 6.605 | 7.231 | 6.376 | 6.774 | 1,784,190 | +0.10(+1.49%) |
Oct 14, 2019 | 6.864 | 6.864 | 6.217 | 6.675 | 1,790,728 | -0.38(-5.36%) |
Oct 11, 2019 | 6.834 | 7.227 | 6.834 | 7.053 | 1,671,689 | +0.46(+6.94%) |
Oct 10, 2019 | 6.625 | 6.774 | 6.327 | 6.595 | 1,083,257 | +0.08(+1.22%) |
Oct 09, 2019 | 6.824 | 6.874 | 6.346 | 6.516 | 1,091,650 | -0.06(-0.91%) |
Oct 08, 2019 | 7.083 | 7.122 | 6.565 | 6.575 | 2,063,178 | -0.77(-10.43%) |
Oct 07, 2019 | 7.729 | 7.849 | 7.212 | 7.341 | 1,166,277 | -0.42(-5.38%) |
Oct 04, 2019 | 7.829 | 7.978 | 7.311 | 7.759 | 1,592,774 | -0.03(-0.38%) |
Oct 03, 2019 | 7.242 | 7.829 | 6.953 | 7.789 | 1,702,951 | +0.38(+5.10%) |
Oct 02, 2019 | 7.988 | 8.306 | 7.371 | 7.411 | 2,114,812 | -0.65(-8.02%) |