Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.625 | 7.875 | 6.555 | 6.875 | 872,840 | -0.38(-5.17%) |
Jan 30, 2020 | 6.000 | 7.750 | 5.750 | 7.250 | 1,475,209 | +1.15(+18.85%) |
Jan 29, 2020 | 6.250 | 6.500 | 6.000 | 6.100 | 246,379 | -0.45(-6.87%) |
Jan 28, 2020 | 7.000 | 7.077 | 6.500 | 6.550 | 275,048 | -0.45(-6.43%) |
Jan 27, 2020 | 7.505 | 7.875 | 7.000 | 7.000 | 451,634 | +0.03(+0.36%) |
Jan 24, 2020 | 7.500 | 7.650 | 6.753 | 6.975 | 447,904 | -0.78(-10.00%) |
Jan 23, 2020 | 7.750 | 8.500 | 7.250 | 7.750 | 1,175,597 | +0.50(+6.90%) |
Jan 22, 2020 | 7.650 | 7.725 | 6.577 | 7.250 | 593,040 | -0.75(-9.38%) |
Jan 21, 2020 | 6.497 | 8.000 | 6.062 | 8.000 | 1,102,640 | +2.13(+36.23%) |
Jan 17, 2020 | 6.245 | 6.245 | 5.755 | 5.872 | 133,976 | -0.18(-2.93%) |
Jan 16, 2020 | 6.250 | 6.500 | 5.875 | 6.050 | 321,419 | +0.47(+8.52%) |
Jan 15, 2020 | 5.600 | 5.875 | 5.500 | 5.575 | 107,628 | -0.15(-2.62%) |
Jan 14, 2020 | 5.875 | 5.923 | 5.625 | 5.725 | 116,366 | +0.00(+0.00%) |
Jan 13, 2020 | 6.500 | 6.500 | 5.250 | 5.725 | 388,621 | -1.01(-15.03%) |
Jan 10, 2020 | 6.615 | 7.037 | 6.500 | 6.737 | 128,224 | +0.12(+1.85%) |
Jan 09, 2020 | 7.000 | 7.000 | 6.250 | 6.615 | 125,145 | -0.35(-4.99%) |
Jan 08, 2020 | 6.250 | 7.125 | 5.800 | 6.963 | 229,458 | +0.46(+7.12%) |
Jan 07, 2020 | 6.750 | 7.000 | 6.250 | 6.500 | 229,973 | -0.42(-6.14%) |
Jan 06, 2020 | 8.050 | 8.575 | 6.513 | 6.925 | 778,172 | -0.89(-11.39%) |
Jan 03, 2020 | 7.750 | 8.367 | 7.000 | 7.815 | 497,368 | +0.42(+5.61%) |
Jan 02, 2020 | 6.600 | 7.750 | 6.140 | 7.400 | 497,595 | +1.18(+18.88%) |
Dec 31, 2019 | 6.018 | 6.500 | 6.000 | 6.225 | 145,820 | +0.02(+0.36%) |
Dec 30, 2019 | 6.000 | 6.575 | 5.750 | 6.202 | 230,189 | +0.39(+6.76%) |
Dec 27, 2019 | 5.750 | 5.995 | 5.500 | 5.810 | 112,324 | +0.06(+1.04%) |
Dec 26, 2019 | 5.750 | 6.000 | 5.500 | 5.750 | 87,830 | -0.20(-3.36%) |
Dec 24, 2019 | 6.125 | 6.125 | 5.750 | 5.950 | 65,128 | -0.17(-2.86%) |
Dec 23, 2019 | 6.125 | 6.750 | 5.775 | 6.125 | 252,591 | -0.62(-9.26%) |
Dec 20, 2019 | 5.497 | 6.750 | 5.125 | 6.750 | 148,928 | +1.38(+25.58%) |
Dec 19, 2019 | 5.475 | 5.475 | 5.125 | 5.375 | 100,384 | -0.12(-2.27%) |
Dec 18, 2019 | 5.625 | 5.942 | 5.355 | 5.500 | 207,370 | -0.38(-6.50%) |
Dec 17, 2019 | 6.625 | 6.875 | 5.550 | 5.883 | 565,615 | +1.13(+23.84%) |
Dec 16, 2019 | 5.000 | 5.250 | 4.750 | 4.750 | 377,714 | -0.82(-14.68%) |
Dec 13, 2019 | 6.000 | 6.100 | 4.997 | 5.567 | 233,284 | -0.48(-7.98%) |
Dec 12, 2019 | 6.125 | 6.250 | 5.500 | 6.050 | 220,952 | -0.25(-3.97%) |
Dec 11, 2019 | 7.090 | 7.090 | 6.000 | 6.300 | 283,696 | +0.20(+3.24%) |
Dec 10, 2019 | 6.745 | 7.750 | 4.725 | 6.103 | 991,121 | -0.65(-9.59%) |
Dec 09, 2019 | 7.000 | 7.000 | 6.250 | 6.750 | 210,589 | -0.06(-0.92%) |
Dec 06, 2019 | 6.500 | 7.000 | 6.062 | 6.812 | 351,696 | -0.19(-2.68%) |
Dec 05, 2019 | 7.750 | 8.000 | 6.250 | 7.000 | 1,024,904 | +0.00(+0.00%) |
Dec 04, 2019 | 5.500 | 7.750 | 5.500 | 7.000 | 2,692,332 | +2.30(+48.94%) |
Dec 03, 2019 | 4.675 | 6.200 | 3.590 | 4.700 | 1,641,295 | +1.45(+44.62%) |
Dec 02, 2019 | 3.000 | 3.500 | 2.750 | 3.250 | 146,787 | +0.48(+17.33%) |
Nov 29, 2019 | 2.875 | 2.875 | 2.725 | 2.770 | 21,024 | +0.04(+1.65%) |
Nov 27, 2019 | 2.780 | 2.873 | 2.650 | 2.725 | 51,532 | -0.09(-3.11%) |
Nov 26, 2019 | 2.900 | 2.915 | 2.750 | 2.812 | 17,818 | -0.05(-1.75%) |
Nov 25, 2019 | 2.940 | 3.072 | 2.775 | 2.862 | 27,201 | -0.01(-0.43%) |
Nov 22, 2019 | 2.840 | 2.995 | 2.728 | 2.875 | 20,484 | +0.10(+3.79%) |
Nov 21, 2019 | 2.875 | 2.975 | 2.750 | 2.770 | 17,546 | -0.04(-1.51%) |
Nov 20, 2019 | 2.750 | 3.000 | 2.583 | 2.812 | 37,930 | +0.04(+1.26%) |
Nov 19, 2019 | 1.250 | 3.250 | 1.250 | 2.777 | 65,553 | -0.58(-17.15%) |
Nov 18, 2019 | 3.750 | 3.750 | 3.275 | 3.353 | 51,178 | -0.33(-9.08%) |
Nov 15, 2019 | 4.225 | 4.253 | 3.500 | 3.688 | 107,396 | -0.47(-11.41%) |
Nov 14, 2019 | 4.000 | 4.375 | 3.840 | 4.162 | 167,504 | +0.32(+8.47%) |
Nov 13, 2019 | 4.003 | 4.003 | 3.822 | 3.837 | 9,935 | +0.02(+0.66%) |
Nov 12, 2019 | 4.107 | 4.247 | 3.775 | 3.812 | 21,795 | -0.11(-2.87%) |
Nov 11, 2019 | 3.875 | 4.242 | 3.828 | 3.925 | 29,442 | +0.10(+2.68%) |
Nov 08, 2019 | 4.075 | 4.077 | 3.822 | 3.822 | 20,960 | -0.23(-5.62%) |
Nov 07, 2019 | 4.250 | 4.270 | 4.025 | 4.050 | 24,613 | -0.13(-3.11%) |
Nov 06, 2019 | 4.250 | 4.425 | 4.125 | 4.180 | 27,435 | -0.07(-1.65%) |
Nov 05, 2019 | 4.480 | 4.500 | 4.125 | 4.250 | 42,601 | +0.10(+2.41%) |
Nov 04, 2019 | 4.750 | 4.750 | 4.090 | 4.150 | 29,583 | +0.03(+0.61%) |