Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.273 | 6.698 | 5.999 | 6.543 | 181,829 | +0.39(+6.33%) |
Dec 30, 2019 | 5.950 | 6.239 | 5.780 | 6.154 | 65,946 | +0.12(+1.94%) |
Dec 27, 2019 | 6.290 | 6.341 | 5.780 | 6.037 | 52,000 | -0.17(-2.71%) |
Dec 26, 2019 | 5.950 | 6.344 | 5.950 | 6.205 | 61,142 | +0.25(+4.26%) |
Dec 24, 2019 | 5.831 | 6.035 | 5.831 | 5.952 | 39,023 | +0.09(+1.57%) |
Dec 23, 2019 | 5.729 | 5.950 | 5.539 | 5.860 | 43,702 | +0.08(+1.44%) |
Dec 20, 2019 | 5.780 | 5.843 | 5.474 | 5.777 | 41,664 | +0.17(+2.97%) |
Dec 19, 2019 | 5.780 | 5.933 | 5.566 | 5.610 | 26,707 | +0.04(+0.79%) |
Dec 18, 2019 | 5.610 | 5.931 | 5.443 | 5.566 | 43,364 | +0.04(+0.65%) |
Dec 17, 2019 | 5.661 | 5.695 | 5.440 | 5.530 | 40,178 | -0.08(-1.42%) |
Dec 16, 2019 | 5.950 | 5.950 | 5.440 | 5.610 | 47,539 | -0.31(-5.17%) |
Dec 13, 2019 | 5.950 | 5.964 | 5.783 | 5.916 | 34,194 | -0.07(-1.14%) |
Dec 12, 2019 | 6.375 | 6.460 | 5.799 | 5.984 | 46,787 | -0.31(-4.86%) |
Dec 11, 2019 | 6.800 | 6.800 | 5.950 | 6.290 | 54,206 | -0.34(-5.13%) |
Dec 10, 2019 | 6.800 | 6.970 | 6.460 | 6.630 | 34,253 | -0.19(-2.72%) |
Dec 09, 2019 | 6.630 | 6.883 | 6.528 | 6.815 | 17,460 | +0.19(+2.79%) |
Dec 06, 2019 | 6.800 | 6.868 | 6.460 | 6.630 | 52,229 | -0.16(-2.35%) |
Dec 05, 2019 | 7.045 | 7.055 | 6.715 | 6.790 | 40,187 | -0.24(-3.36%) |
Dec 04, 2019 | 7.123 | 7.276 | 6.970 | 7.026 | 26,702 | -0.11(-1.60%) |
Dec 03, 2019 | 7.310 | 7.650 | 6.970 | 7.140 | 43,665 | -0.33(-4.48%) |
Dec 02, 2019 | 7.497 | 7.563 | 7.140 | 7.475 | 33,764 | -0.09(-1.21%) |
Nov 29, 2019 | 7.480 | 7.609 | 6.995 | 7.567 | 40,158 | +0.49(+7.00%) |
Nov 27, 2019 | 7.650 | 7.650 | 6.987 | 7.072 | 58,429 | -0.24(-3.26%) |
Nov 26, 2019 | 7.310 | 7.820 | 6.970 | 7.310 | 81,653 | +0.17(+2.38%) |
Nov 25, 2019 | 6.800 | 7.310 | 6.630 | 7.140 | 48,404 | +0.44(+6.60%) |
Nov 22, 2019 | 6.970 | 7.114 | 6.545 | 6.698 | 57,035 | -0.27(-3.90%) |
Nov 21, 2019 | 7.480 | 7.480 | 6.800 | 6.970 | 59,251 | -0.24(-3.28%) |
Nov 20, 2019 | 6.900 | 7.313 | 6.630 | 7.206 | 43,128 | +0.42(+6.19%) |
Nov 19, 2019 | 7.140 | 7.225 | 6.630 | 6.786 | 54,847 | -0.18(-2.63%) |
Nov 18, 2019 | 6.800 | 7.480 | 6.630 | 6.970 | 82,872 | +0.28(+4.19%) |
Nov 15, 2019 | 6.800 | 6.970 | 6.494 | 6.689 | 65,394 | -0.11(-1.63%) |
Nov 14, 2019 | 7.225 | 7.650 | 6.462 | 6.800 | 292,061 | -4.76(-41.18%) |
Nov 13, 2019 | 13.26 | 13.26 | 11.22 | 11.56 | 67,070 | -1.88(-13.98%) |
Nov 12, 2019 | 13.60 | 14.40 | 12.92 | 13.44 | 65,579 | -0.16(-1.19%) |
Nov 11, 2019 | 10.71 | 15.13 | 10.54 | 13.60 | 385,570 | -32.81(-70.70%) |
Nov 08, 2019 | 47.94 | 48.54 | 43.35 | 46.41 | 43,123 | -1.19(-2.50%) |
Nov 07, 2019 | 47.26 | 49.30 | 46.58 | 47.60 | 22,432 | +0.34(+0.72%) |
Nov 06, 2019 | 49.81 | 50.32 | 46.07 | 47.26 | 21,783 | -1.19(-2.46%) |
Nov 05, 2019 | 47.94 | 49.98 | 45.90 | 48.45 | 25,501 | +1.53(+3.26%) |
Nov 04, 2019 | 47.94 | 48.79 | 45.22 | 46.92 | 27,618 | +0.00(+0.00%) |
Nov 01, 2019 | 46.24 | 47.60 | 45.73 | 46.92 | 16,929 | +1.19(+2.60%) |
Oct 31, 2019 | 45.90 | 46.58 | 44.71 | 45.73 | 11,115 | +0.00(+0.00%) |
Oct 30, 2019 | 45.22 | 47.43 | 44.88 | 45.73 | 24,935 | +0.34(+0.75%) |
Oct 29, 2019 | 46.24 | 46.41 | 44.54 | 45.39 | 11,520 | -0.85(-1.84%) |
Oct 28, 2019 | 46.41 | 47.43 | 42.16 | 46.24 | 30,963 | +1.19(+2.64%) |
Oct 25, 2019 | 50.49 | 51.34 | 41.14 | 45.05 | 25,564 | -6.46(-12.54%) |
Oct 24, 2019 | 51.68 | 52.36 | 50.49 | 51.51 | 4,574 | +0.51(+1.00%) |
Oct 23, 2019 | 51.85 | 52.36 | 50.15 | 51.00 | 8,086 | -1.02(-1.96%) |
Oct 22, 2019 | 51.69 | 52.70 | 51.43 | 52.02 | 2,976 | +0.17(+0.33%) |
Oct 21, 2019 | 52.70 | 52.91 | 49.47 | 51.85 | 6,754 | -0.85(-1.61%) |
Oct 18, 2019 | 54.74 | 55.25 | 51.85 | 52.70 | 11,652 | -0.85(-1.59%) |
Oct 17, 2019 | 52.53 | 54.23 | 51.85 | 53.55 | 14,858 | +1.36(+2.61%) |
Oct 16, 2019 | 49.13 | 54.57 | 49.11 | 52.19 | 24,844 | +3.06(+6.23%) |
Oct 15, 2019 | 48.45 | 49.98 | 48.45 | 49.13 | 5,554 | +0.68(+1.40%) |
Oct 14, 2019 | 46.75 | 49.30 | 46.75 | 48.45 | 2,359 | +1.19(+2.52%) |
Oct 11, 2019 | 46.75 | 48.62 | 46.24 | 47.26 | 2,876 | +1.02(+2.21%) |
Oct 10, 2019 | 47.26 | 47.60 | 46.07 | 46.24 | 6,928 | -0.85(-1.81%) |
Oct 09, 2019 | 47.60 | 48.28 | 44.71 | 47.09 | 8,668 | -0.51(-1.07%) |
Oct 08, 2019 | 46.75 | 47.94 | 45.90 | 47.60 | 3,433 | +0.51(+1.08%) |
Oct 07, 2019 | 46.75 | 48.11 | 44.54 | 47.09 | 3,918 | +0.68(+1.47%) |
Oct 04, 2019 | 46.41 | 48.11 | 46.24 | 46.41 | 1,400 | +0.34(+0.74%) |
Oct 03, 2019 | 45.56 | 46.75 | 44.71 | 46.07 | 4,072 | +1.36(+3.04%) |
Oct 02, 2019 | 44.88 | 45.56 | 44.37 | 44.71 | 2,732 | -0.51(-1.13%) |