Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.920 | 6.060 | 5.790 | 5.810 | 273,600 | -0.14(-2.35%) |
Dec 30, 2019 | 6.550 | 6.590 | 5.850 | 5.950 | 256,463 | -0.55(-8.46%) |
Dec 27, 2019 | 6.640 | 6.710 | 6.160 | 6.500 | 297,300 | -0.12(-1.81%) |
Dec 26, 2019 | 5.790 | 6.860 | 5.780 | 6.620 | 750,870 | +0.94(+16.55%) |
Dec 24, 2019 | 5.620 | 5.735 | 5.530 | 5.680 | 195,800 | +0.08(+1.43%) |
Dec 23, 2019 | 5.760 | 5.760 | 5.500 | 5.600 | 683,064 | -0.06(-1.06%) |
Dec 20, 2019 | 5.800 | 5.930 | 5.620 | 5.660 | 197,400 | -0.13(-2.25%) |
Dec 19, 2019 | 5.790 | 5.930 | 5.526 | 5.790 | 210,184 | +0.08(+1.40%) |
Dec 18, 2019 | 5.630 | 5.990 | 5.550 | 5.710 | 460,936 | +0.32(+5.94%) |
Dec 17, 2019 | 5.090 | 5.400 | 5.000 | 5.390 | 213,387 | +0.32(+6.31%) |
Dec 16, 2019 | 5.160 | 5.270 | 5.040 | 5.070 | 236,403 | -0.06(-1.27%) |
Dec 13, 2019 | 5.440 | 5.440 | 5.110 | 5.135 | 235,400 | -0.19(-3.48%) |
Dec 12, 2019 | 5.300 | 5.450 | 5.230 | 5.320 | 217,533 | -0.04(-0.75%) |
Dec 11, 2019 | 5.140 | 5.390 | 5.060 | 5.360 | 283,068 | +0.26(+5.10%) |
Dec 10, 2019 | 4.810 | 5.200 | 4.800 | 5.100 | 407,551 | +0.28(+5.81%) |
Dec 09, 2019 | 4.700 | 4.900 | 4.670 | 4.820 | 259,452 | +0.09(+1.90%) |
Dec 06, 2019 | 4.830 | 4.970 | 4.690 | 4.730 | 224,900 | -0.09(-1.97%) |
Dec 05, 2019 | 4.720 | 4.900 | 4.480 | 4.825 | 642,441 | +0.06(+1.15%) |
Dec 04, 2019 | 5.070 | 5.200 | 4.610 | 4.770 | 1,052,377 | -0.29(-5.73%) |
Dec 03, 2019 | 5.620 | 5.730 | 4.900 | 5.060 | 2,681,344 | -2.43(-32.44%) |
Dec 02, 2019 | 7.870 | 7.940 | 7.300 | 7.490 | 338,821 | -0.49(-6.14%) |
Nov 29, 2019 | 7.390 | 8.050 | 7.390 | 7.980 | 275,500 | +0.58(+7.84%) |
Nov 27, 2019 | 7.210 | 7.580 | 7.060 | 7.400 | 300,100 | +0.29(+4.08%) |
Nov 26, 2019 | 6.700 | 7.450 | 6.700 | 7.110 | 662,114 | +0.42(+6.28%) |
Nov 25, 2019 | 6.200 | 6.730 | 6.200 | 6.690 | 311,332 | +0.53(+8.60%) |
Nov 22, 2019 | 5.810 | 6.211 | 5.800 | 6.160 | 300,600 | +0.31(+5.30%) |
Nov 21, 2019 | 6.020 | 6.065 | 5.820 | 5.850 | 281,783 | -0.17(-2.82%) |
Nov 20, 2019 | 5.940 | 6.250 | 5.940 | 6.020 | 218,875 | -0.01(-0.17%) |
Nov 19, 2019 | 5.900 | 6.050 | 5.790 | 6.030 | 284,666 | +0.17(+2.90%) |
Nov 18, 2019 | 6.020 | 6.050 | 5.800 | 5.860 | 116,598 | -0.17(-2.82%) |
Nov 15, 2019 | 6.060 | 6.110 | 5.960 | 6.030 | 127,300 | +0.01(+0.17%) |
Nov 14, 2019 | 6.080 | 6.190 | 5.960 | 6.020 | 169,742 | -0.06(-0.99%) |
Nov 13, 2019 | 6.060 | 6.220 | 5.950 | 6.080 | 202,403 | -0.01(-0.16%) |
Nov 12, 2019 | 6.050 | 6.210 | 5.960 | 6.090 | 217,348 | +0.08(+1.25%) |
Nov 11, 2019 | 5.850 | 6.180 | 5.720 | 6.015 | 180,613 | +0.08(+1.43%) |
Nov 08, 2019 | 5.670 | 5.960 | 5.560 | 5.930 | 163,800 | +0.17(+2.95%) |
Nov 07, 2019 | 6.090 | 6.300 | 5.450 | 5.760 | 459,524 | -0.27(-4.48%) |
Nov 06, 2019 | 6.100 | 6.300 | 6.010 | 6.030 | 186,114 | -0.05(-0.82%) |
Nov 05, 2019 | 5.950 | 6.250 | 5.820 | 6.080 | 192,647 | +0.20(+3.40%) |
Nov 04, 2019 | 5.910 | 6.120 | 5.870 | 5.880 | 292,107 | +0.01(+0.17%) |
Nov 01, 2019 | 5.640 | 6.050 | 5.570 | 5.870 | 354,200 | +0.28(+5.01%) |
Oct 31, 2019 | 5.690 | 5.930 | 5.490 | 5.590 | 347,422 | -0.06(-1.06%) |
Oct 30, 2019 | 5.750 | 5.850 | 5.580 | 5.650 | 177,657 | -0.11(-1.91%) |
Oct 29, 2019 | 5.930 | 5.930 | 5.710 | 5.760 | 133,939 | -0.12(-2.04%) |
Oct 28, 2019 | 5.850 | 6.150 | 5.740 | 5.880 | 286,048 | +0.04(+0.68%) |
Oct 25, 2019 | 5.690 | 5.850 | 5.510 | 5.840 | 138,500 | +0.12(+2.10%) |
Oct 24, 2019 | 5.890 | 5.930 | 5.675 | 5.720 | 149,440 | -0.21(-3.54%) |
Oct 23, 2019 | 6.010 | 6.098 | 5.810 | 5.930 | 145,276 | -0.03(-0.50%) |
Oct 22, 2019 | 6.030 | 6.100 | 5.730 | 5.960 | 197,182 | +0.12(+2.05%) |
Oct 21, 2019 | 5.710 | 5.860 | 5.620 | 5.840 | 162,947 | +0.18(+3.18%) |
Oct 18, 2019 | 5.920 | 5.920 | 5.560 | 5.660 | 127,300 | -0.28(-4.71%) |
Oct 17, 2019 | 5.770 | 6.040 | 5.600 | 5.940 | 112,123 | +0.20(+3.48%) |
Oct 16, 2019 | 5.660 | 5.790 | 5.590 | 5.740 | 176,528 | +0.08(+1.41%) |
Oct 15, 2019 | 5.190 | 5.680 | 5.070 | 5.660 | 214,357 | +0.51(+9.90%) |
Oct 14, 2019 | 5.090 | 5.370 | 5.010 | 5.150 | 142,821 | -0.02(-0.39%) |
Oct 11, 2019 | 5.330 | 5.450 | 5.150 | 5.170 | 233,200 | -0.08(-1.52%) |
Oct 10, 2019 | 5.140 | 5.270 | 5.050 | 5.250 | 136,227 | +0.07(+1.35%) |
Oct 09, 2019 | 5.310 | 5.450 | 5.080 | 5.180 | 154,077 | -0.11(-2.08%) |
Oct 08, 2019 | 5.550 | 5.550 | 5.270 | 5.290 | 163,886 | -0.32(-5.70%) |
Oct 07, 2019 | 5.620 | 5.630 | 5.360 | 5.610 | 229,017 | -0.03(-0.53%) |
Oct 04, 2019 | 5.390 | 5.710 | 5.260 | 5.640 | 578,500 | +0.23(+4.25%) |
Oct 03, 2019 | 5.470 | 5.540 | 5.330 | 5.410 | 185,823 | -0.04(-0.73%) |
Oct 02, 2019 | 5.060 | 5.470 | 4.860 | 5.450 | 214,870 | +0.41(+8.13%) |