Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.180 | 7.650 | 6.990 | 7.580 | 70,100 | +0.38(+5.28%) |
Dec 30, 2019 | 6.710 | 7.430 | 6.700 | 7.200 | 30,871 | +0.54(+8.11%) |
Dec 27, 2019 | 6.820 | 6.988 | 6.660 | 6.660 | 16,600 | -0.14(-2.06%) |
Dec 26, 2019 | 7.000 | 7.310 | 6.800 | 6.800 | 38,386 | -0.23(-3.27%) |
Dec 24, 2019 | 7.070 | 7.118 | 7.011 | 7.030 | 10,200 | -0.02(-0.28%) |
Dec 23, 2019 | 7.260 | 7.312 | 6.830 | 7.050 | 41,747 | -0.24(-3.29%) |
Dec 20, 2019 | 7.380 | 7.590 | 7.250 | 7.290 | 44,100 | +0.05(+0.69%) |
Dec 19, 2019 | 7.270 | 7.530 | 7.240 | 7.240 | 24,075 | -0.06(-0.82%) |
Dec 18, 2019 | 7.320 | 7.570 | 7.220 | 7.300 | 45,656 | -0.21(-2.80%) |
Dec 17, 2019 | 7.200 | 8.149 | 6.860 | 7.510 | 44,856 | +0.11(+1.49%) |
Dec 16, 2019 | 8.240 | 8.240 | 7.070 | 7.400 | 103,981 | -0.84(-10.19%) |
Dec 13, 2019 | 8.310 | 8.400 | 8.100 | 8.240 | 26,800 | -0.17(-2.02%) |
Dec 12, 2019 | 9.420 | 9.420 | 8.160 | 8.410 | 70,265 | -1.03(-10.91%) |
Dec 11, 2019 | 9.660 | 9.900 | 9.380 | 9.440 | 125,554 | +0.09(+0.96%) |
Dec 10, 2019 | 9.120 | 9.980 | 9.120 | 9.350 | 75,396 | +0.25(+2.75%) |
Dec 09, 2019 | 7.530 | 9.850 | 7.530 | 9.100 | 186,596 | +1.58(+21.01%) |
Dec 06, 2019 | 6.770 | 7.680 | 6.770 | 7.520 | 83,100 | +0.75(+11.08%) |
Dec 05, 2019 | 7.170 | 7.180 | 6.754 | 6.770 | 32,197 | -0.40(-5.58%) |
Dec 04, 2019 | 6.990 | 7.470 | 6.810 | 7.170 | 50,296 | +0.42(+6.22%) |
Dec 03, 2019 | 6.520 | 7.850 | 6.520 | 6.750 | 98,862 | -0.08(-1.17%) |
Dec 02, 2019 | 5.740 | 6.890 | 5.712 | 6.830 | 163,340 | +1.17(+20.67%) |
Nov 29, 2019 | 5.310 | 5.850 | 5.310 | 5.660 | 29,600 | +0.08(+1.43%) |
Nov 27, 2019 | 5.090 | 5.960 | 5.070 | 5.580 | 114,900 | +0.60(+12.05%) |
Nov 26, 2019 | 4.870 | 5.100 | 4.655 | 4.980 | 43,235 | +0.11(+2.26%) |
Nov 25, 2019 | 4.650 | 4.950 | 4.610 | 4.870 | 34,156 | +0.21(+4.51%) |
Nov 22, 2019 | 4.700 | 4.970 | 4.600 | 4.660 | 37,300 | -0.10(-2.10%) |
Nov 21, 2019 | 5.290 | 5.290 | 4.580 | 4.760 | 105,599 | -0.34(-6.67%) |
Nov 20, 2019 | 5.310 | 5.432 | 5.010 | 5.100 | 126,906 | -0.04(-0.78%) |
Nov 19, 2019 | 5.110 | 5.290 | 4.880 | 5.140 | 77,824 | +0.03(+0.59%) |
Nov 18, 2019 | 4.580 | 5.612 | 4.580 | 5.110 | 155,329 | +0.36(+7.58%) |
Nov 15, 2019 | 4.580 | 5.200 | 4.470 | 4.750 | 96,900 | +0.10(+2.15%) |
Nov 14, 2019 | 4.200 | 4.650 | 4.050 | 4.650 | 98,780 | +0.75(+19.23%) |
Nov 13, 2019 | 4.125 | 4.569 | 3.450 | 3.900 | 289,265 | +0.45(+13.04%) |
Nov 12, 2019 | 3.150 | 3.600 | 3.000 | 3.450 | 118,395 | +0.15(+4.55%) |
Nov 11, 2019 | 3.600 | 3.600 | 3.000 | 3.300 | 122,501 | -0.30(-8.33%) |
Nov 08, 2019 | 3.900 | 4.050 | 3.418 | 3.600 | 63,373 | -0.52(-12.57%) |
Nov 07, 2019 | 4.500 | 4.521 | 4.068 | 4.117 | 13,138 | -0.23(-5.34%) |
Nov 06, 2019 | 4.388 | 4.500 | 4.230 | 4.350 | 21,498 | -0.03(-0.72%) |
Nov 05, 2019 | 4.200 | 4.498 | 4.200 | 4.381 | 19,364 | +0.18(+4.32%) |
Nov 04, 2019 | 4.500 | 4.650 | 4.200 | 4.200 | 34,686 | -0.30(-6.67%) |
Nov 01, 2019 | 4.500 | 4.800 | 3.927 | 4.500 | 69,493 | +0.25(+5.86%) |
Oct 31, 2019 | 5.385 | 5.385 | 0.0045 | 4.251 | 71,541 | -1.13(-21.06%) |
Oct 30, 2019 | 5.700 | 5.700 | 4.875 | 5.385 | 75,155 | +0.25(+4.88%) |
Oct 29, 2019 | 5.400 | 5.520 | 5.115 | 5.135 | 52,990 | -0.27(-4.92%) |
Oct 28, 2019 | 5.664 | 5.664 | 5.265 | 5.400 | 34,407 | -0.10(-1.85%) |
Oct 25, 2019 | 5.716 | 7.200 | 5.355 | 5.502 | 264,620 | -0.05(-0.86%) |
Oct 24, 2019 | 5.700 | 5.700 | 5.343 | 5.550 | 18,858 | +0.00(+0.00%) |
Oct 23, 2019 | 5.250 | 5.700 | 4.950 | 5.550 | 269,923 | +0.15(+2.78%) |
Oct 22, 2019 | 5.445 | 5.699 | 5.325 | 5.400 | 12,258 | -0.01(-0.28%) |
Oct 21, 2019 | 5.226 | 5.548 | 5.100 | 5.415 | 26,286 | +0.31(+6.15%) |
Oct 18, 2019 | 5.482 | 5.684 | 4.965 | 5.101 | 17,253 | -0.30(-5.53%) |
Oct 17, 2019 | 5.550 | 5.850 | 5.100 | 5.400 | 9,138 | -0.05(-0.91%) |
Oct 16, 2019 | 6.000 | 6.132 | 5.250 | 5.449 | 23,410 | -0.55(-9.18%) |
Oct 15, 2019 | 5.835 | 6.030 | 5.400 | 6.000 | 14,934 | +0.16(+2.67%) |
Oct 14, 2019 | 6.006 | 6.270 | 5.625 | 5.844 | 5,889 | -0.16(-2.60%) |
Oct 11, 2019 | 6.242 | 6.420 | 5.850 | 6.000 | 8,353 | -0.13(-2.06%) |
Oct 10, 2019 | 6.033 | 6.269 | 5.940 | 6.126 | 17,256 | +0.13(+2.10%) |
Oct 09, 2019 | 6.000 | 6.300 | 6.000 | 6.000 | 10,044 | +0.00(+0.00%) |
Oct 08, 2019 | 6.300 | 6.750 | 5.850 | 6.000 | 15,656 | -0.41(-6.32%) |
Oct 07, 2019 | 6.600 | 6.744 | 6.150 | 6.405 | 15,308 | +0.20(+3.26%) |
Oct 04, 2019 | 6.590 | 6.750 | 5.593 | 6.202 | 22,546 | -0.36(-5.49%) |
Oct 03, 2019 | 6.375 | 6.600 | 5.565 | 6.562 | 51,058 | -0.04(-0.57%) |
Oct 02, 2019 | 7.500 | 7.500 | 6.600 | 6.600 | 24,662 | -0.75(-10.20%) |