Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.820 | 6.250 | 5.820 | 6.250 | 13,700 | +0.25(+4.16%) |
Dec 23, 2019 | 6.000 | 6.000 | 6.000 | 0 | -0.13(-2.11%) | |
Dec 20, 2019 | 5.920 | 6.130 | 5.920 | 6.130 | 4,000 | +0.33(+5.69%) |
Dec 19, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 300 | +0.12(+2.11%) |
Dec 16, 2019 | 5.680 | 5.680 | 5.680 | 0 | -0.02(-0.35%) | |
Dec 13, 2019 | 5.640 | 5.700 | 5.640 | 5.700 | 5,100 | -0.10(-1.72%) |
Dec 12, 2019 | 5.990 | 6.030 | 5.610 | 5.800 | 34,200 | -0.18(-3.01%) |
Dec 11, 2019 | 6.000 | 6.070 | 5.930 | 5.980 | 13,100 | +0.07(+1.18%) |
Dec 10, 2019 | 5.950 | 5.970 | 5.850 | 5.910 | 65,063 | -0.08(-1.34%) |
Dec 09, 2019 | 6.250 | 6.250 | 5.990 | 5.990 | 15,200 | -0.30(-4.77%) |
Dec 06, 2019 | 6.070 | 6.350 | 6.070 | 6.290 | 28,700 | +0.32(+5.36%) |
Dec 05, 2019 | 6.100 | 6.100 | 5.950 | 5.970 | 99,800 | -0.31(-4.94%) |
Dec 04, 2019 | 6.340 | 6.400 | 6.060 | 6.280 | 127,466 | +0.03(+0.48%) |
Dec 03, 2019 | 5.990 | 6.250 | 5.760 | 6.250 | 300,734 | -0.35(-5.30%) |
Dec 02, 2019 | 6.600 | 6.740 | 6.540 | 6.600 | 25,948 | -0.01(-0.15%) |
Nov 29, 2019 | 6.610 | 6.610 | 6.540 | 6.610 | 8,300 | -0.04(-0.60%) |
Nov 27, 2019 | 6.750 | 7.010 | 6.580 | 6.650 | 37,300 | +0.05(+0.76%) |
Nov 26, 2019 | 6.550 | 6.600 | 6.550 | 6.600 | 9,005 | -0.08(-1.20%) |
Nov 25, 2019 | 6.550 | 6.760 | 6.550 | 6.680 | 21,190 | +0.25(+3.89%) |
Nov 22, 2019 | 6.510 | 6.600 | 6.370 | 6.430 | 74,800 | -0.12(-1.83%) |
Nov 21, 2019 | 7.000 | 7.000 | 6.460 | 6.550 | 1,394,975 | +0.18(+2.83%) |
Nov 20, 2019 | 6.170 | 6.370 | 6.170 | 6.370 | 28,854 | +0.11(+1.76%) |
Nov 19, 2019 | 5.950 | 6.320 | 5.910 | 6.260 | 2,265,988 | +0.31(+5.21%) |
Nov 18, 2019 | 6.060 | 6.090 | 5.910 | 5.950 | 827,440 | +0.14(+2.41%) |
Nov 15, 2019 | 5.950 | 5.990 | 5.750 | 5.810 | 393,000 | -0.09(-1.53%) |
Nov 14, 2019 | 5.800 | 5.920 | 5.800 | 5.900 | 44,775 | -0.04(-0.67%) |
Nov 13, 2019 | 5.860 | 5.940 | 5.860 | 5.940 | 10,200 | +0.04(+0.68%) |
Nov 12, 2019 | 6.050 | 6.290 | 5.850 | 5.900 | 119,689 | -0.17(-2.80%) |
Nov 11, 2019 | 5.980 | 6.070 | 5.980 | 6.070 | 9,871 | +0.10(+1.68%) |
Nov 08, 2019 | 5.930 | 5.990 | 5.850 | 5.970 | 109,500 | -0.05(-0.83%) |
Nov 07, 2019 | 6.050 | 6.100 | 5.910 | 6.020 | 775,600 | -0.03(-0.50%) |
Nov 06, 2019 | 5.780 | 6.110 | 5.780 | 6.050 | 140,144 | +0.30(+5.22%) |
Nov 05, 2019 | 5.700 | 5.750 | 5.270 | 5.750 | 5,800 | +0.35(+6.48%) |
Nov 04, 2019 | 5.600 | 5.630 | 5.340 | 5.400 | 20,700 | -0.29(-5.10%) |
Nov 01, 2019 | 5.820 | 5.820 | 5.630 | 5.690 | 609,900 | -0.10(-1.73%) |
Oct 31, 2019 | 5.700 | 5.790 | 5.700 | 5.790 | 1,100 | +0.01(+0.17%) |
Oct 30, 2019 | 5.800 | 5.810 | 5.780 | 5.780 | 3,027 | +0.09(+1.58%) |
Oct 29, 2019 | 5.790 | 5.910 | 5.690 | 5.690 | 316,224 | -0.09(-1.56%) |
Oct 28, 2019 | 5.660 | 5.790 | 5.660 | 5.780 | 16,982 | +0.23(+4.14%) |
Oct 25, 2019 | 5.450 | 5.550 | 5.450 | 5.550 | 7,600 | +0.10(+1.83%) |
Oct 24, 2019 | 5.234 | 5.510 | 5.234 | 5.450 | 2,125 | +0.11(+2.06%) |
Oct 23, 2019 | 5.250 | 5.340 | 5.250 | 5.340 | 6,100 | +0.04(+0.75%) |
Oct 22, 2019 | 5.200 | 5.350 | 5.200 | 5.300 | 75,750 | +0.05(+0.95%) |
Oct 21, 2019 | 5.240 | 5.300 | 5.200 | 5.250 | 20,200 | -0.03(-0.57%) |
Oct 18, 2019 | 5.210 | 5.280 | 5.200 | 5.280 | 18,100 | -0.26(-4.69%) |
Oct 17, 2019 | 5.330 | 5.560 | 5.330 | 5.540 | 29,163 | +0.18(+3.36%) |
Oct 16, 2019 | 5.340 | 5.410 | 5.250 | 5.360 | 19,594 | -0.05(-0.92%) |
Oct 15, 2019 | 5.410 | 5.410 | 5.410 | 5.410 | 900 | -0.10(-1.81%) |
Oct 14, 2019 | 5.530 | 5.530 | 5.490 | 5.510 | 1,400 | -0.25(-4.34%) |
Oct 11, 2019 | 5.750 | 5.790 | 5.690 | 5.760 | 55,200 | +0.05(+0.88%) |
Oct 10, 2019 | 5.580 | 5.780 | 5.580 | 5.710 | 14,250 | +0.11(+1.96%) |
Oct 09, 2019 | 5.600 | 5.600 | 5.600 | 5.600 | 1 | +0.00(+0.00%) |
Oct 08, 2019 | 5.600 | 5.690 | 5.570 | 5.600 | 3,934 | -0.08(-1.41%) |
Oct 07, 2019 | 5.670 | 5.730 | 5.640 | 5.680 | 1,332 | -0.05(-0.87%) |
Oct 04, 2019 | 5.650 | 5.940 | 5.600 | 5.730 | 3,300 | +0.10(+1.78%) |
Oct 03, 2019 | 5.440 | 5.650 | 5.430 | 5.630 | 188,535 | +0.28(+5.23%) |
Oct 02, 2019 | 5.430 | 5.570 | 5.300 | 5.350 | 276,842 | -0.35(-6.14%) |