Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.410 | 5.790 | 5.360 | 5.700 | 332,100 | +0.20(+3.64%) |
Dec 30, 2019 | 5.480 | 5.590 | 5.350 | 5.500 | 25,507 | -0.01(-0.18%) |
Dec 27, 2019 | 5.590 | 5.600 | 5.450 | 5.510 | 22,500 | -0.10(-1.78%) |
Dec 26, 2019 | 5.500 | 5.640 | 5.370 | 5.610 | 21,422 | +0.03(+0.54%) |
Dec 24, 2019 | 5.400 | 5.620 | 5.400 | 5.580 | 10,100 | -0.08(-1.41%) |
Dec 23, 2019 | 5.500 | 5.660 | 5.300 | 5.660 | 33,210 | +0.12(+2.17%) |
Dec 20, 2019 | 5.450 | 5.580 | 5.300 | 5.540 | 30,000 | +0.02(+0.36%) |
Dec 19, 2019 | 5.730 | 5.740 | 5.160 | 5.520 | 78,046 | -0.21(-3.66%) |
Dec 18, 2019 | 5.840 | 5.900 | 5.697 | 5.730 | 26,304 | -0.09(-1.55%) |
Dec 17, 2019 | 6.010 | 6.010 | 5.730 | 5.820 | 64,071 | -0.15(-2.51%) |
Dec 16, 2019 | 5.900 | 6.210 | 5.750 | 5.970 | 77,899 | +0.03(+0.51%) |
Dec 13, 2019 | 5.950 | 6.100 | 5.850 | 5.940 | 50,000 | -0.05(-0.83%) |
Dec 12, 2019 | 6.120 | 6.200 | 5.840 | 5.990 | 75,330 | -0.16(-2.60%) |
Dec 11, 2019 | 5.990 | 6.640 | 5.850 | 6.150 | 272,211 | +0.01(+0.16%) |
Dec 10, 2019 | 5.930 | 6.260 | 5.630 | 6.140 | 175,146 | +0.21(+3.54%) |
Dec 09, 2019 | 6.260 | 6.280 | 5.750 | 5.930 | 159,964 | -0.37(-5.87%) |
Dec 06, 2019 | 6.150 | 6.320 | 5.810 | 6.300 | 142,900 | +0.09(+1.45%) |
Dec 05, 2019 | 6.490 | 7.400 | 5.990 | 6.210 | 721,980 | +0.25(+4.19%) |
Dec 04, 2019 | 5.800 | 6.100 | 5.710 | 5.960 | 63,568 | +0.15(+2.58%) |
Dec 03, 2019 | 5.720 | 5.970 | 5.680 | 5.810 | 35,460 | +0.04(+0.69%) |
Dec 02, 2019 | 5.730 | 6.400 | 5.670 | 5.770 | 62,772 | +0.11(+1.94%) |
Nov 29, 2019 | 5.720 | 5.890 | 5.630 | 5.660 | 29,300 | -0.15(-2.58%) |
Nov 27, 2019 | 5.750 | 6.000 | 5.610 | 5.810 | 55,000 | +0.07(+1.22%) |
Nov 26, 2019 | 5.770 | 5.890 | 5.500 | 5.740 | 127,805 | -0.01(-0.17%) |
Nov 25, 2019 | 5.960 | 6.120 | 5.520 | 5.750 | 79,921 | -0.05(-0.86%) |
Nov 22, 2019 | 5.910 | 6.150 | 5.700 | 5.800 | 84,100 | -0.10(-1.69%) |
Nov 21, 2019 | 6.280 | 6.370 | 5.771 | 5.900 | 282,750 | -0.38(-6.05%) |
Nov 20, 2019 | 6.670 | 6.780 | 6.110 | 6.280 | 101,128 | -0.33(-4.99%) |
Nov 19, 2019 | 6.800 | 7.050 | 6.500 | 6.610 | 66,308 | -0.15(-2.22%) |
Nov 18, 2019 | 6.240 | 6.900 | 6.160 | 6.760 | 176,080 | -0.14(-2.03%) |
Nov 15, 2019 | 6.990 | 7.350 | 6.861 | 6.900 | 158,500 | -0.05(-0.72%) |
Nov 14, 2019 | 6.840 | 7.350 | 6.760 | 6.950 | 185,397 | +0.21(+3.12%) |
Nov 13, 2019 | 7.120 | 7.410 | 6.700 | 6.740 | 184,779 | -0.72(-9.65%) |
Nov 12, 2019 | 7.920 | 8.090 | 7.300 | 7.460 | 143,166 | -0.53(-6.63%) |
Nov 11, 2019 | 8.510 | 8.590 | 7.530 | 7.990 | 242,244 | -0.91(-10.22%) |
Nov 08, 2019 | 7.460 | 9.990 | 7.415 | 8.900 | 866,600 | +1.40(+18.67%) |
Nov 07, 2019 | 7.110 | 8.000 | 6.900 | 7.500 | 344,090 | +0.45(+6.38%) |
Nov 06, 2019 | 6.360 | 7.400 | 6.360 | 7.050 | 236,285 | +0.51(+7.80%) |
Nov 05, 2019 | 6.320 | 6.800 | 6.320 | 6.540 | 192,146 | +0.25(+3.97%) |
Nov 04, 2019 | 6.210 | 6.800 | 6.200 | 6.290 | 338,808 | -0.14(-2.18%) |
Nov 01, 2019 | 6.440 | 7.470 | 6.150 | 6.430 | 467,600 | +0.11(+1.74%) |
Oct 31, 2019 | 6.630 | 6.990 | 6.100 | 6.320 | 217,998 | -0.22(-3.36%) |
Oct 30, 2019 | 6.910 | 7.600 | 6.300 | 6.540 | 722,599 | -1.02(-13.49%) |
Oct 29, 2019 | 5.620 | 8.400 | 5.560 | 7.560 | 5,894,845 | +1.89(+33.33%) |
Oct 28, 2019 | 5.980 | 6.150 | 5.650 | 5.670 | 199,612 | -0.50(-8.10%) |
Oct 25, 2019 | 6.410 | 6.480 | 5.900 | 6.170 | 222,500 | -0.42(-6.37%) |
Oct 24, 2019 | 6.920 | 7.170 | 6.450 | 6.590 | 237,448 | -0.58(-8.09%) |
Oct 23, 2019 | 6.940 | 7.680 | 6.390 | 7.170 | 386,369 | +0.16(+2.28%) |
Oct 22, 2019 | 7.500 | 7.960 | 7.010 | 7.010 | 351,134 | -0.43(-5.78%) |
Oct 21, 2019 | 8.000 | 8.420 | 7.260 | 7.440 | 776,307 | -0.10(-1.33%) |
Oct 18, 2019 | 8.660 | 8.940 | 7.000 | 7.540 | 1,033,500 | -1.66(-18.04%) |
Oct 17, 2019 | 7.960 | 11.02 | 7.500 | 9.200 | 5,145,145 | +1.57(+20.58%) |
Oct 16, 2019 | 8.110 | 9.430 | 7.030 | 7.630 | 1,692,717 | -1.92(-20.10%) |
Oct 15, 2019 | 15.50 | 16.06 | 8.600 | 9.550 | 5,062,905 | -9.95(-51.03%) |
Oct 14, 2019 | 10.15 | 26.10 | 7.810 | 19.50 | 33,296,234 | +14.25(+271.43%) |
Oct 11, 2019 | 3.370 | 5.580 | 2.930 | 5.250 | 32,587,200 | +3.45(+191.67%) |
Oct 10, 2019 | 1.720 | 1.880 | 1.710 | 1.800 | 68,053 | +0.00(+0.00%) |
Oct 09, 2019 | 1.730 | 1.820 | 1.730 | 1.800 | 23,793 | -0.06(-3.23%) |
Oct 08, 2019 | 1.950 | 1.950 | 1.670 | 1.860 | 55,464 | +0.06(+3.33%) |
Oct 07, 2019 | 1.900 | 1.900 | 1.700 | 1.800 | 83,873 | +0.16(+9.76%) |
Oct 04, 2019 | 1.860 | 2.200 | 1.620 | 1.640 | 333,400 | -0.22(-11.83%) |
Oct 03, 2019 | 1.690 | 2.890 | 1.500 | 1.860 | 1,228,523 | +0.18(+10.71%) |
Oct 02, 2019 | 1.830 | 2.830 | 1.650 | 1.680 | 747,593 | -0.26(-13.40%) |