Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.700 | 6.260 | 5.700 | 5.890 | 28,400 | -0.40(-6.36%) |
Dec 30, 2019 | 6.380 | 6.500 | 5.900 | 6.290 | 60,660 | +0.14(+2.28%) |
Dec 27, 2019 | 5.420 | 6.240 | 5.400 | 6.150 | 38,300 | +0.75(+13.89%) |
Dec 26, 2019 | 5.050 | 6.121 | 5.050 | 5.400 | 54,209 | +0.33(+6.61%) |
Dec 24, 2019 | 4.950 | 5.130 | 4.950 | 5.065 | 5,300 | +0.07(+1.30%) |
Dec 23, 2019 | 4.820 | 5.260 | 4.820 | 5.000 | 47,876 | +0.18(+3.73%) |
Dec 20, 2019 | 4.510 | 4.963 | 4.320 | 4.820 | 48,900 | +0.52(+11.96%) |
Dec 19, 2019 | 4.300 | 4.587 | 4.200 | 4.305 | 22,755 | -0.03(-0.76%) |
Dec 18, 2019 | 4.460 | 4.754 | 4.320 | 4.338 | 12,217 | -0.12(-2.74%) |
Dec 17, 2019 | 4.600 | 4.980 | 4.323 | 4.460 | 39,570 | -0.13(-2.83%) |
Dec 16, 2019 | 4.420 | 4.739 | 4.420 | 4.590 | 16,873 | +0.17(+3.85%) |
Dec 13, 2019 | 4.620 | 4.665 | 4.290 | 4.420 | 24,900 | -0.11(-2.43%) |
Dec 12, 2019 | 4.750 | 4.750 | 4.500 | 4.530 | 59,314 | -0.09(-2.03%) |
Dec 11, 2019 | 4.460 | 4.800 | 4.460 | 4.624 | 28,500 | +0.19(+4.38%) |
Dec 10, 2019 | 5.050 | 5.050 | 4.420 | 4.430 | 68,316 | -0.69(-13.48%) |
Dec 09, 2019 | 5.490 | 5.800 | 5.120 | 5.120 | 8,024 | -0.38(-6.91%) |
Dec 06, 2019 | 5.410 | 5.580 | 5.165 | 5.500 | 56,700 | +0.07(+1.29%) |
Dec 05, 2019 | 5.601 | 5.601 | 5.310 | 5.430 | 10,897 | -0.14(-2.51%) |
Dec 04, 2019 | 5.740 | 5.789 | 5.570 | 5.570 | 16,493 | -0.01(-0.19%) |
Dec 03, 2019 | 5.820 | 5.820 | 5.553 | 5.581 | 2,053 | -0.27(-4.61%) |
Dec 02, 2019 | 6.200 | 6.203 | 5.710 | 5.850 | 26,932 | -0.15(-2.50%) |
Nov 29, 2019 | 5.450 | 6.240 | 5.450 | 6.000 | 5,200 | +0.55(+10.09%) |
Nov 27, 2019 | 5.400 | 5.450 | 5.250 | 5.450 | 25,800 | +0.02(+0.37%) |
Nov 26, 2019 | 5.450 | 5.590 | 5.410 | 5.430 | 7,929 | -0.07(-1.27%) |
Nov 25, 2019 | 5.590 | 5.590 | 5.350 | 5.500 | 6,971 | -0.05(-0.85%) |
Nov 22, 2019 | 5.550 | 5.550 | 5.220 | 5.547 | 11,900 | -0.10(-1.82%) |
Nov 21, 2019 | 5.810 | 5.810 | 5.190 | 5.650 | 7,365 | -0.02(-0.35%) |
Nov 20, 2019 | 5.510 | 5.890 | 5.290 | 5.670 | 11,205 | +0.32(+5.98%) |
Nov 19, 2019 | 5.420 | 5.580 | 5.120 | 5.350 | 21,880 | +0.12(+2.29%) |
Nov 18, 2019 | 5.770 | 5.950 | 5.180 | 5.230 | 37,886 | -0.77(-12.83%) |
Nov 15, 2019 | 6.290 | 6.290 | 5.727 | 6.000 | 10,000 | -0.14(-2.28%) |
Nov 14, 2019 | 6.190 | 6.190 | 5.930 | 6.140 | 14,941 | +0.19(+3.19%) |
Nov 13, 2019 | 6.096 | 6.215 | 5.950 | 5.950 | 14,114 | -0.43(-6.74%) |
Nov 12, 2019 | 6.390 | 6.480 | 6.200 | 6.380 | 8,673 | -0.11(-1.69%) |
Nov 11, 2019 | 6.300 | 6.490 | 6.150 | 6.490 | 2,284 | +0.07(+1.09%) |
Nov 08, 2019 | 6.550 | 6.550 | 6.150 | 6.420 | 13,700 | -0.13(-1.98%) |
Nov 07, 2019 | 6.450 | 6.730 | 6.390 | 6.550 | 21,939 | -0.04(-0.61%) |
Nov 06, 2019 | 6.940 | 6.940 | 6.370 | 6.590 | 43,946 | +0.07(+1.07%) |
Nov 05, 2019 | 6.480 | 6.950 | 6.350 | 6.520 | 28,726 | +0.03(+0.46%) |
Nov 04, 2019 | 6.200 | 6.569 | 6.110 | 6.490 | 7,165 | +0.46(+7.63%) |
Nov 01, 2019 | 5.910 | 6.110 | 5.700 | 6.030 | 21,100 | +0.18(+3.08%) |
Oct 31, 2019 | 6.100 | 6.110 | 5.710 | 5.850 | 14,209 | -0.20(-3.31%) |
Oct 30, 2019 | 6.340 | 6.430 | 6.030 | 6.050 | 24,856 | -0.33(-5.17%) |
Oct 29, 2019 | 6.610 | 6.620 | 6.360 | 6.380 | 10,137 | -0.35(-5.20%) |
Oct 28, 2019 | 6.570 | 6.865 | 6.350 | 6.730 | 17,448 | +0.23(+3.54%) |
Oct 25, 2019 | 6.630 | 6.890 | 6.403 | 6.500 | 5,500 | -0.23(-3.42%) |
Oct 24, 2019 | 6.820 | 6.950 | 6.320 | 6.730 | 31,197 | -0.07(-1.03%) |
Oct 23, 2019 | 7.000 | 7.000 | 6.800 | 6.800 | 550 | +0.00(+0.00%) |
Oct 22, 2019 | 6.920 | 7.000 | 6.790 | 6.800 | 4,015 | -0.06(-0.87%) |
Oct 21, 2019 | 7.150 | 7.150 | 6.860 | 6.860 | 18,649 | -0.10(-1.44%) |
Oct 18, 2019 | 6.870 | 7.000 | 6.865 | 6.960 | 2,500 | -0.10(-1.42%) |
Oct 17, 2019 | 7.150 | 7.150 | 6.740 | 7.060 | 10,489 | +0.06(+0.86%) |
Oct 16, 2019 | 6.930 | 7.380 | 6.910 | 7.000 | 19,247 | +0.30(+4.48%) |
Oct 15, 2019 | 6.810 | 7.150 | 6.680 | 6.700 | 14,693 | +0.02(+0.30%) |
Oct 14, 2019 | 6.820 | 7.110 | 6.610 | 6.680 | 25,425 | -0.12(-1.76%) |
Oct 11, 2019 | 6.750 | 7.090 | 6.610 | 6.800 | 43,400 | -0.06(-0.87%) |
Oct 10, 2019 | 6.660 | 7.042 | 6.610 | 6.860 | 21,497 | +0.21(+3.16%) |
Oct 09, 2019 | 6.730 | 6.730 | 6.650 | 6.650 | 3,106 | -0.02(-0.30%) |
Oct 08, 2019 | 6.880 | 7.012 | 6.650 | 6.670 | 8,782 | -0.08(-1.19%) |
Oct 07, 2019 | 7.050 | 7.140 | 6.750 | 6.750 | 16,910 | -0.34(-4.80%) |
Oct 04, 2019 | 7.060 | 7.285 | 7.060 | 7.090 | 12,400 | +0.04(+0.57%) |
Oct 03, 2019 | 7.060 | 7.553 | 7.050 | 7.050 | 6,101 | -0.05(-0.70%) |
Oct 02, 2019 | 7.270 | 7.500 | 7.100 | 7.100 | 3,585 | -0.35(-4.70%) |