Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.473 | 5.696 | 5.350 | 5.350 | 1,300 | -0.07(-1.29%) |
Dec 30, 2019 | 5.420 | 5.420 | 5.420 | 71 | +0.00(+0.00%) | |
Dec 27, 2019 | 5.747 | 5.747 | 5.360 | 5.420 | 11,400 | -0.08(-1.45%) |
Dec 26, 2019 | 5.740 | 5.750 | 5.500 | 5.500 | 1,311 | -0.12(-2.14%) |
Dec 24, 2019 | 5.620 | 5.620 | 5.620 | 1 | +0.00(+0.00%) | |
Dec 23, 2019 | 6.050 | 6.080 | 5.550 | 5.620 | 11,084 | -0.43(-7.11%) |
Dec 20, 2019 | 6.000 | 6.225 | 6.000 | 6.050 | 1,100 | +0.05(+0.83%) |
Dec 19, 2019 | 6.043 | 6.155 | 6.000 | 6.000 | 1,504 | -0.03(-0.46%) |
Dec 18, 2019 | 6.000 | 6.028 | 6.000 | 6.028 | 2,577 | -0.37(-5.81%) |
Dec 17, 2019 | 6.081 | 6.400 | 6.081 | 6.400 | 1,839 | +0.18(+2.90%) |
Dec 16, 2019 | 5.760 | 6.220 | 5.650 | 6.220 | 4,838 | +0.93(+17.57%) |
Dec 13, 2019 | 5.290 | 5.290 | 5.290 | 3 | +0.00(+0.00%) | |
Dec 12, 2019 | 6.050 | 6.050 | 5.287 | 5.290 | 9,177 | -0.74(-12.23%) |
Dec 11, 2019 | 6.388 | 6.388 | 6.000 | 6.027 | 6,198 | +0.35(+6.14%) |
Dec 10, 2019 | 5.500 | 5.678 | 5.500 | 5.678 | 2,466 | +0.50(+9.62%) |
Dec 09, 2019 | 5.250 | 5.260 | 5.180 | 5.180 | 1,764 | -0.08(-1.52%) |
Dec 06, 2019 | 5.260 | 5.260 | 5.260 | 141 | +0.00(+0.00%) | |
Dec 05, 2019 | 5.250 | 5.300 | 5.250 | 5.260 | 950 | -0.15(-2.77%) |
Dec 04, 2019 | 5.410 | 5.410 | 5.410 | 5.410 | 348 | -0.30(-5.25%) |
Dec 03, 2019 | 5.679 | 5.905 | 5.580 | 5.710 | 5,235 | +0.11(+1.96%) |
Dec 02, 2019 | 6.580 | 6.603 | 5.600 | 5.600 | 5,613 | +0.14(+2.52%) |
Nov 29, 2019 | 5.462 | 5.462 | 5.462 | 5.462 | 200 | +0.26(+5.04%) |
Nov 27, 2019 | 5.200 | 5.480 | 5.200 | 5.200 | 5,600 | -0.16(-2.97%) |
Nov 26, 2019 | 5.230 | 5.359 | 5.200 | 5.359 | 500 | +0.15(+2.80%) |
Nov 25, 2019 | 5.213 | 5.213 | 5.213 | 5.213 | 401 | +0.01(+0.26%) |
Nov 22, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | -0.28(-5.11%) |
Nov 20, 2019 | 5.480 | 5.480 | 5.480 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 5.050 | 5.490 | 5.050 | 5.480 | 1,396 | -0.08(-1.44%) |
Nov 18, 2019 | 5.560 | 5.560 | 5.560 | 21 | +0.00(+0.00%) | |
Nov 15, 2019 | 5.710 | 5.710 | 5.500 | 5.560 | 1,800 | -0.25(-4.30%) |
Nov 13, 2019 | 5.810 | 5.810 | 5.810 | 0 | +0.06(+1.02%) | |
Nov 11, 2019 | 5.751 | 5.751 | 5.751 | 0 | -0.02(-0.33%) | |
Nov 08, 2019 | 5.770 | 5.770 | 5.770 | 2 | +0.00(+0.00%) | |
Nov 07, 2019 | 5.780 | 5.831 | 5.770 | 5.770 | 1,535 | -0.02(-0.27%) |
Nov 06, 2019 | 6.255 | 6.255 | 5.771 | 5.786 | 652 | +0.04(+0.62%) |
Nov 05, 2019 | 5.750 | 5.750 | 5.750 | 5.750 | 451 | -0.37(-6.11%) |
Nov 04, 2019 | 6.600 | 6.600 | 6.124 | 6.124 | 997 | +0.27(+4.69%) |
Nov 01, 2019 | 6.000 | 6.075 | 5.850 | 5.850 | 800 | -0.27(-4.41%) |
Oct 31, 2019 | 6.120 | 6.120 | 6.120 | 10 | +0.00(+0.00%) | |
Oct 29, 2019 | 6.120 | 6.120 | 6.120 | 0 | +0.02(+0.32%) | |
Oct 28, 2019 | 6.100 | 6.100 | 6.100 | 7 | +0.00(+0.00%) | |
Oct 25, 2019 | 6.100 | 6.100 | 6.100 | 2 | +0.00(+0.00%) | |
Oct 21, 2019 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 6.100 | 6.100 | 6.100 | 5 | +0.00(+0.00%) | |
Oct 17, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 229 | -0.15(-2.40%) |
Oct 16, 2019 | 5.860 | 6.250 | 5.860 | 6.250 | 1,705 | +0.25(+4.17%) |
Oct 15, 2019 | 6.010 | 6.010 | 6.000 | 6.000 | 743 | -0.01(-0.17%) |
Oct 14, 2019 | 6.290 | 6.290 | 6.010 | 6.010 | 702 | -0.29(-4.60%) |
Oct 10, 2019 | 6.300 | 6.300 | 6.300 | 0 | -0.14(-2.16%) | |
Oct 09, 2019 | 6.250 | 6.439 | 5.860 | 6.439 | 1,745 | +0.26(+4.19%) |
Oct 08, 2019 | 6.180 | 6.180 | 6.180 | 121 | +0.00(+0.00%) | |
Oct 07, 2019 | 6.180 | 6.180 | 6.180 | 6.180 | 293 | +0.43(+7.48%) |
Oct 04, 2019 | 6.080 | 6.080 | 5.750 | 5.750 | 300 | -0.59(-9.31%) |
Oct 03, 2019 | 6.340 | 6.340 | 6.340 | 1 | +0.00(+0.00%) |