Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.691 | 4.758 | 4.487 | 4.664 | 30,447 | +0.02(+0.48%) |
Dec 30, 2019 | 4.647 | 5.196 | 4.611 | 4.642 | 21,152 | +0.03(+0.67%) |
Dec 27, 2019 | 4.762 | 4.944 | 4.350 | 4.611 | 12,291 | +0.01(+0.19%) |
Dec 26, 2019 | 4.700 | 4.859 | 4.442 | 4.602 | 17,903 | -0.13(-2.81%) |
Dec 24, 2019 | 4.780 | 4.780 | 4.616 | 4.735 | 902 | +0.23(+5.12%) |
Dec 23, 2019 | 4.549 | 4.629 | 4.407 | 4.505 | 18,059 | +0.00(+0.10%) |
Dec 20, 2019 | 4.425 | 4.576 | 4.226 | 4.500 | 10,036 | +0.12(+2.73%) |
Dec 19, 2019 | 4.452 | 4.505 | 4.274 | 4.381 | 33,483 | -0.29(-6.26%) |
Dec 18, 2019 | 4.957 | 5.055 | 4.624 | 4.673 | 10,358 | -0.33(-6.51%) |
Dec 17, 2019 | 4.975 | 4.999 | 4.975 | 4.999 | 1,358 | -0.05(-0.93%) |
Dec 16, 2019 | 5.152 | 5.165 | 5.003 | 5.046 | 3,051 | +0.07(+1.34%) |
Dec 13, 2019 | 5.074 | 5.188 | 4.966 | 4.979 | 5,412 | +0.09(+1.91%) |
Dec 12, 2019 | 5.029 | 5.029 | 4.886 | 4.886 | 5,239 | -0.26(-5.00%) |
Dec 11, 2019 | 5.578 | 5.578 | 5.037 | 5.143 | 19,378 | -0.56(-9.80%) |
Dec 10, 2019 | 6.145 | 6.145 | 5.684 | 5.702 | 17,525 | -0.45(-7.35%) |
Dec 09, 2019 | 6.048 | 6.190 | 6.030 | 6.154 | 2,589 | +0.10(+1.69%) |
Dec 06, 2019 | 6.216 | 6.600 | 5.986 | 6.052 | 18,155 | -0.45(-6.92%) |
Dec 05, 2019 | 6.371 | 6.745 | 6.217 | 6.502 | 3,843 | -0.15(-2.24%) |
Dec 04, 2019 | 6.801 | 6.801 | 6.207 | 6.651 | 24,905 | -0.13(-1.96%) |
Dec 03, 2019 | 6.207 | 7.168 | 6.097 | 6.784 | 76,325 | +0.59(+9.60%) |
Dec 02, 2019 | 6.473 | 6.606 | 6.056 | 6.190 | 40,063 | -0.07(-1.13%) |
Nov 29, 2019 | 6.562 | 6.598 | 6.128 | 6.261 | 4,849 | -0.31(-4.72%) |
Nov 27, 2019 | 6.473 | 6.677 | 6.305 | 6.571 | 14,208 | -0.08(-1.20%) |
Nov 26, 2019 | 6.739 | 6.739 | 6.207 | 6.651 | 7,800 | -0.09(-1.32%) |
Nov 25, 2019 | 6.553 | 6.739 | 5.883 | 6.739 | 35,135 | +0.45(+7.19%) |
Nov 22, 2019 | 6.642 | 6.651 | 6.243 | 6.287 | 15,111 | -0.31(-4.70%) |
Nov 21, 2019 | 6.527 | 6.740 | 6.431 | 6.598 | 26,789 | -0.05(-0.80%) |
Nov 20, 2019 | 6.739 | 6.819 | 6.456 | 6.651 | 46,102 | -0.18(-2.60%) |
Nov 19, 2019 | 6.686 | 6.881 | 6.654 | 6.828 | 18,537 | +0.17(+2.53%) |
Nov 18, 2019 | 6.713 | 6.917 | 6.402 | 6.660 | 42,651 | -0.08(-1.18%) |
Nov 15, 2019 | 6.828 | 6.881 | 6.429 | 6.739 | 17,930 | +0.01(+0.13%) |
Nov 14, 2019 | 6.855 | 6.917 | 6.727 | 6.731 | 8,315 | -0.19(-2.69%) |
Nov 13, 2019 | 6.660 | 6.997 | 6.660 | 6.917 | 10,866 | -0.15(-2.13%) |
Nov 12, 2019 | 7.094 | 7.121 | 6.660 | 7.068 | 33,018 | -0.03(-0.37%) |
Nov 11, 2019 | 7.094 | 7.192 | 6.864 | 7.094 | 17,552 | -0.17(-2.32%) |
Nov 08, 2019 | 6.899 | 7.263 | 6.651 | 7.263 | 39,694 | +0.35(+5.00%) |
Nov 07, 2019 | 7.192 | 7.322 | 6.456 | 6.917 | 189,323 | -0.35(-4.88%) |
Nov 06, 2019 | 6.775 | 7.271 | 6.309 | 7.271 | 25,344 | +0.91(+14.37%) |
Nov 05, 2019 | 6.979 | 6.979 | 6.314 | 6.358 | 10,999 | -0.31(-4.65%) |
Nov 04, 2019 | 6.899 | 7.068 | 6.660 | 6.668 | 19,044 | -0.20(-2.97%) |
Nov 01, 2019 | 7.316 | 7.316 | 6.872 | 6.872 | 18,945 | -0.22(-3.12%) |
Oct 31, 2019 | 7.768 | 7.768 | 6.748 | 7.094 | 125,088 | -0.71(-9.09%) |
Oct 30, 2019 | 8.353 | 8.371 | 7.644 | 7.804 | 102,644 | -0.58(-6.88%) |
Oct 29, 2019 | 8.504 | 8.885 | 8.247 | 8.380 | 99,499 | -0.06(-0.74%) |
Oct 28, 2019 | 8.814 | 8.814 | 8.442 | 8.442 | 6,265 | -0.25(-2.86%) |
Oct 25, 2019 | 8.992 | 8.992 | 8.531 | 8.690 | 6,202 | +0.21(+2.51%) |
Oct 24, 2019 | 8.868 | 8.868 | 8.442 | 8.477 | 24,653 | -0.39(-4.35%) |
Oct 23, 2019 | 8.690 | 9.391 | 8.513 | 8.863 | 25,967 | +0.17(+1.99%) |
Oct 22, 2019 | 9.045 | 9.079 | 8.404 | 8.690 | 16,891 | -0.62(-6.67%) |
Oct 21, 2019 | 9.320 | 9.409 | 9.151 | 9.311 | 12,538 | -0.01(-0.10%) |
Oct 18, 2019 | 8.956 | 9.329 | 8.956 | 9.320 | 14,547 | +0.40(+4.47%) |
Oct 17, 2019 | 9.843 | 9.887 | 8.868 | 8.921 | 25,706 | -1.05(-10.55%) |
Oct 16, 2019 | 9.923 | 10.09 | 9.923 | 9.973 | 2,761 | +0.32(+3.37%) |
Oct 15, 2019 | 9.843 | 10.30 | 9.648 | 9.648 | 6,567 | -0.55(-5.39%) |
Oct 14, 2019 | 10.32 | 10.62 | 9.772 | 10.20 | 6,432 | +0.07(+0.70%) |
Oct 11, 2019 | 9.710 | 10.46 | 9.323 | 10.13 | 15,674 | +0.38(+3.91%) |
Oct 10, 2019 | 10.41 | 10.41 | 9.400 | 9.746 | 24,166 | -0.60(-5.83%) |
Oct 09, 2019 | 11.00 | 11.07 | 9.950 | 10.35 | 40,507 | +0.20(+1.92%) |
Oct 08, 2019 | 10.83 | 10.94 | 10.15 | 10.15 | 18,297 | -0.58(-5.37%) |
Oct 07, 2019 | 10.91 | 11.20 | 10.15 | 10.73 | 30,976 | +0.14(+1.34%) |
Oct 04, 2019 | 10.12 | 10.73 | 10.12 | 10.59 | 14,434 | +0.31(+3.06%) |
Oct 03, 2019 | 10.08 | 10.46 | 10.04 | 10.27 | 42,488 | -0.08(-0.73%) |
Oct 02, 2019 | 10.88 | 11.25 | 10.03 | 10.35 | 601,747 | -0.63(-5.74%) |