Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.65 | 14.80 | 10.52 | 14.61 | 683,700 | +4.20(+40.35%) |
Dec 30, 2019 | 10.34 | 10.57 | 9.800 | 10.41 | 168,608 | +0.35(+3.48%) |
Dec 27, 2019 | 9.990 | 10.45 | 9.840 | 10.06 | 98,600 | +0.10(+1.00%) |
Dec 26, 2019 | 10.11 | 10.69 | 9.780 | 9.960 | 153,310 | -0.14(-1.39%) |
Dec 24, 2019 | 9.890 | 10.18 | 9.220 | 10.10 | 103,400 | +0.35(+3.59%) |
Dec 23, 2019 | 8.400 | 10.00 | 8.180 | 9.750 | 427,448 | +1.44(+17.33%) |
Dec 20, 2019 | 8.460 | 8.640 | 8.030 | 8.310 | 331,200 | -0.10(-1.19%) |
Dec 19, 2019 | 8.250 | 8.500 | 8.020 | 8.410 | 111,215 | +0.23(+2.81%) |
Dec 18, 2019 | 8.990 | 8.990 | 8.010 | 8.180 | 224,238 | -0.49(-5.65%) |
Dec 17, 2019 | 8.250 | 8.880 | 7.950 | 8.670 | 404,040 | +0.48(+5.86%) |
Dec 16, 2019 | 6.950 | 8.590 | 6.890 | 8.190 | 546,656 | +1.40(+20.62%) |
Dec 13, 2019 | 6.320 | 6.900 | 6.050 | 6.790 | 126,600 | +0.48(+7.61%) |
Dec 12, 2019 | 5.920 | 6.390 | 5.920 | 6.310 | 69,127 | +0.39(+6.59%) |
Dec 11, 2019 | 6.220 | 6.220 | 5.580 | 5.920 | 152,402 | -0.20(-3.27%) |
Dec 10, 2019 | 6.150 | 6.462 | 5.970 | 6.120 | 132,723 | -0.04(-0.65%) |
Dec 09, 2019 | 6.600 | 6.733 | 6.100 | 6.160 | 102,703 | -0.44(-6.67%) |
Dec 06, 2019 | 6.410 | 6.650 | 6.291 | 6.600 | 83,300 | +0.25(+3.94%) |
Dec 05, 2019 | 6.210 | 6.550 | 6.210 | 6.350 | 74,083 | +0.15(+2.42%) |
Dec 04, 2019 | 6.670 | 6.690 | 6.140 | 6.200 | 112,099 | -0.47(-7.05%) |
Dec 03, 2019 | 6.240 | 6.890 | 6.110 | 6.670 | 138,262 | +0.49(+7.93%) |
Dec 02, 2019 | 6.220 | 6.600 | 6.000 | 6.180 | 101,778 | -0.04(-0.64%) |
Nov 29, 2019 | 6.370 | 6.370 | 5.840 | 6.220 | 98,000 | -0.13(-2.05%) |
Nov 27, 2019 | 6.700 | 6.870 | 6.290 | 6.350 | 94,300 | -0.37(-5.51%) |
Nov 26, 2019 | 7.000 | 7.000 | 6.200 | 6.720 | 252,857 | -0.13(-1.90%) |
Nov 25, 2019 | 6.080 | 7.095 | 5.940 | 6.850 | 282,002 | +0.82(+13.60%) |
Nov 22, 2019 | 6.020 | 6.060 | 5.680 | 6.030 | 120,200 | +0.01(+0.17%) |
Nov 21, 2019 | 6.010 | 6.210 | 5.430 | 6.020 | 241,494 | -0.23(-3.68%) |
Nov 20, 2019 | 6.500 | 7.350 | 6.030 | 6.250 | 441,470 | -0.19(-2.95%) |
Nov 19, 2019 | 5.990 | 6.900 | 5.860 | 6.440 | 435,927 | +0.58(+9.90%) |
Nov 18, 2019 | 5.280 | 6.170 | 5.240 | 5.860 | 418,046 | +0.71(+13.79%) |
Nov 15, 2019 | 4.790 | 5.250 | 4.480 | 5.150 | 144,800 | +0.79(+18.12%) |
Nov 14, 2019 | 4.630 | 4.690 | 4.200 | 4.360 | 89,502 | -0.22(-4.80%) |
Nov 13, 2019 | 4.500 | 4.900 | 4.500 | 4.580 | 128,324 | +0.13(+2.92%) |
Nov 12, 2019 | 4.680 | 4.941 | 4.365 | 4.450 | 144,523 | +0.34(+8.27%) |
Nov 11, 2019 | 4.040 | 4.290 | 4.040 | 4.110 | 40,135 | +0.03(+0.74%) |
Nov 08, 2019 | 4.050 | 4.135 | 3.880 | 4.080 | 56,500 | +0.03(+0.74%) |
Nov 07, 2019 | 4.180 | 4.228 | 3.950 | 4.050 | 61,274 | -0.09(-2.17%) |
Nov 06, 2019 | 4.340 | 4.500 | 3.980 | 4.140 | 65,358 | -0.18(-4.17%) |
Nov 05, 2019 | 4.250 | 4.487 | 4.180 | 4.320 | 24,328 | +0.08(+1.89%) |
Nov 04, 2019 | 4.290 | 4.360 | 4.000 | 4.240 | 48,574 | -0.02(-0.47%) |
Nov 01, 2019 | 4.200 | 4.310 | 3.760 | 4.260 | 132,400 | +0.10(+2.40%) |
Oct 31, 2019 | 4.190 | 4.351 | 3.950 | 4.160 | 68,097 | -0.04(-0.95%) |
Oct 30, 2019 | 4.410 | 4.475 | 4.090 | 4.200 | 88,932 | -0.20(-4.55%) |
Oct 29, 2019 | 4.280 | 4.594 | 4.280 | 4.400 | 52,381 | +0.08(+1.85%) |
Oct 28, 2019 | 4.660 | 5.010 | 4.260 | 4.320 | 91,616 | -0.26(-5.68%) |
Oct 25, 2019 | 4.770 | 5.240 | 4.510 | 4.580 | 127,100 | -0.22(-4.58%) |
Oct 24, 2019 | 5.130 | 5.150 | 4.780 | 4.800 | 90,543 | -0.20(-4.00%) |
Oct 23, 2019 | 5.040 | 5.240 | 4.990 | 5.000 | 39,099 | -0.04(-0.79%) |
Oct 22, 2019 | 5.240 | 5.681 | 5.010 | 5.040 | 111,608 | -0.19(-3.63%) |
Oct 21, 2019 | 5.360 | 5.430 | 5.000 | 5.230 | 81,424 | -0.07(-1.32%) |
Oct 18, 2019 | 5.800 | 5.909 | 5.210 | 5.300 | 61,800 | -0.50(-8.62%) |
Oct 17, 2019 | 6.200 | 6.400 | 5.790 | 5.800 | 94,858 | -0.43(-6.90%) |
Oct 16, 2019 | 6.210 | 6.480 | 6.010 | 6.230 | 72,690 | -0.03(-0.48%) |
Oct 15, 2019 | 6.180 | 6.400 | 5.945 | 6.260 | 52,070 | +0.11(+1.79%) |
Oct 14, 2019 | 6.220 | 6.320 | 6.110 | 6.150 | 19,370 | -0.09(-1.44%) |
Oct 11, 2019 | 6.200 | 6.425 | 6.125 | 6.240 | 29,600 | +0.15(+2.46%) |
Oct 10, 2019 | 6.220 | 6.415 | 5.800 | 6.090 | 56,640 | -0.13(-2.09%) |
Oct 09, 2019 | 6.100 | 6.380 | 5.830 | 6.220 | 118,146 | +0.14(+2.30%) |
Oct 08, 2019 | 6.400 | 6.770 | 5.940 | 6.080 | 81,578 | -0.38(-5.88%) |
Oct 07, 2019 | 6.550 | 6.886 | 6.400 | 6.460 | 94,928 | +0.16(+2.54%) |
Oct 04, 2019 | 6.040 | 6.320 | 5.970 | 6.300 | 83,200 | +0.33(+5.53%) |
Oct 03, 2019 | 6.280 | 6.585 | 5.950 | 5.970 | 99,665 | -0.49(-7.59%) |
Oct 02, 2019 | 6.330 | 6.770 | 6.300 | 6.460 | 38,949 | +0.05(+0.78%) |