Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.440 | 5.440 | 4.260 | 4.450 | 80,900 | -0.83(-15.72%) |
Dec 30, 2019 | 4.400 | 7.080 | 4.210 | 5.280 | 249,308 | +1.08(+25.71%) |
Dec 27, 2019 | 4.320 | 4.360 | 4.180 | 4.200 | 12,900 | -0.20(-4.52%) |
Dec 26, 2019 | 4.439 | 4.500 | 4.320 | 4.399 | 4,612 | +0.12(+2.78%) |
Dec 24, 2019 | 4.350 | 4.350 | 4.258 | 4.280 | 8,300 | +0.12(+2.88%) |
Dec 23, 2019 | 4.070 | 4.370 | 4.070 | 4.160 | 10,418 | -0.04(-0.95%) |
Dec 20, 2019 | 4.250 | 4.277 | 4.100 | 4.200 | 9,700 | +0.01(+0.24%) |
Dec 19, 2019 | 4.250 | 4.250 | 4.174 | 4.190 | 4,006 | -0.07(-1.64%) |
Dec 18, 2019 | 4.450 | 4.450 | 4.260 | 4.260 | 1,771 | -0.14(-3.18%) |
Dec 17, 2019 | 4.450 | 4.500 | 4.400 | 4.400 | 5,112 | -0.10(-2.22%) |
Dec 16, 2019 | 4.600 | 4.660 | 4.500 | 4.500 | 4,003 | -0.11(-2.39%) |
Dec 13, 2019 | 4.560 | 4.620 | 4.410 | 4.610 | 8,700 | +0.06(+1.32%) |
Dec 12, 2019 | 4.600 | 4.600 | 4.550 | 4.550 | 885 | -0.00(-0.01%) |
Dec 11, 2019 | 4.750 | 4.807 | 4.550 | 4.550 | 2,685 | -0.13(-2.77%) |
Dec 10, 2019 | 4.910 | 4.925 | 4.650 | 4.680 | 6,088 | -0.29(-5.84%) |
Dec 09, 2019 | 5.200 | 5.320 | 4.750 | 4.970 | 18,665 | -0.08(-1.49%) |
Dec 06, 2019 | 5.470 | 5.470 | 4.840 | 5.045 | 17,700 | -0.19(-3.72%) |
Dec 05, 2019 | 4.790 | 5.240 | 4.750 | 5.240 | 5,651 | +0.44(+9.17%) |
Dec 04, 2019 | 5.450 | 5.850 | 4.800 | 4.800 | 32,950 | +0.05(+1.05%) |
Dec 03, 2019 | 5.350 | 5.500 | 4.750 | 4.750 | 7,409 | -0.28(-5.57%) |
Dec 02, 2019 | 5.250 | 5.250 | 5.030 | 5.030 | 907 | -0.47(-8.54%) |
Nov 29, 2019 | 5.266 | 5.500 | 5.266 | 5.500 | 3,100 | +0.36(+7.00%) |
Nov 27, 2019 | 5.170 | 5.500 | 5.020 | 5.140 | 6,000 | -0.23(-4.29%) |
Nov 26, 2019 | 5.150 | 5.370 | 5.150 | 5.370 | 3,533 | +0.04(+0.70%) |
Nov 25, 2019 | 5.470 | 5.470 | 4.920 | 5.333 | 2,104 | +0.22(+4.36%) |
Nov 22, 2019 | 4.850 | 5.340 | 4.850 | 5.110 | 3,400 | +0.21(+4.29%) |
Nov 21, 2019 | 5.050 | 5.050 | 4.820 | 4.900 | 10,311 | -0.33(-6.31%) |
Nov 20, 2019 | 5.028 | 5.740 | 5.028 | 5.230 | 5,180 | +0.05(+0.97%) |
Nov 19, 2019 | 4.620 | 5.180 | 4.620 | 5.180 | 2,143 | +0.36(+7.47%) |
Nov 18, 2019 | 4.500 | 4.820 | 4.500 | 4.820 | 1,495 | +0.27(+5.93%) |
Nov 15, 2019 | 4.880 | 4.880 | 4.390 | 4.550 | 500 | -0.45(-9.00%) |
Nov 14, 2019 | 4.900 | 5.140 | 4.900 | 5.000 | 8,342 | +0.00(+0.00%) |
Nov 13, 2019 | 5.380 | 5.440 | 4.850 | 5.000 | 8,830 | -0.13(-2.53%) |
Nov 12, 2019 | 5.380 | 5.380 | 5.130 | 5.130 | 2,272 | -0.26(-4.77%) |
Nov 11, 2019 | 5.050 | 5.387 | 5.050 | 5.387 | 3,791 | +0.23(+4.40%) |
Nov 08, 2019 | 5.160 | 5.175 | 5.160 | 5.160 | 600 | +0.00(+0.00%) |
Nov 07, 2019 | 5.350 | 5.350 | 5.160 | 5.160 | 4,951 | -0.01(-0.19%) |
Nov 06, 2019 | 5.250 | 5.290 | 5.170 | 5.170 | 1,744 | -0.08(-1.52%) |
Nov 05, 2019 | 5.350 | 5.490 | 5.240 | 5.250 | 3,983 | -0.10(-1.87%) |
Nov 04, 2019 | 5.240 | 5.350 | 5.080 | 5.350 | 1,114 | -0.07(-1.20%) |
Nov 01, 2019 | 5.180 | 5.415 | 5.154 | 5.415 | 400 | +0.36(+7.15%) |
Oct 31, 2019 | 5.450 | 5.768 | 5.050 | 5.053 | 5,234 | -0.27(-5.01%) |
Oct 30, 2019 | 5.850 | 5.850 | 5.280 | 5.320 | 7,355 | -0.23(-4.14%) |
Oct 29, 2019 | 5.700 | 5.700 | 5.550 | 5.550 | 683 | -0.15(-2.63%) |
Oct 28, 2019 | 5.540 | 5.851 | 5.540 | 5.700 | 3,538 | +0.12(+2.15%) |
Oct 25, 2019 | 5.850 | 6.180 | 5.560 | 5.580 | 13,600 | -0.32(-5.42%) |
Oct 24, 2019 | 5.890 | 5.900 | 5.570 | 5.900 | 2,026 | -0.15(-2.48%) |
Oct 23, 2019 | 6.100 | 6.100 | 6.000 | 6.050 | 16,085 | -0.15(-2.42%) |
Oct 22, 2019 | 6.000 | 6.200 | 6.000 | 6.200 | 1,371 | +0.14(+2.23%) |
Oct 21, 2019 | 6.070 | 6.070 | 6.060 | 6.065 | 1,793 | -0.04(-0.58%) |
Oct 18, 2019 | 6.100 | 6.100 | 6.100 | 130 | +0.00(+0.00%) | |
Oct 17, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 217 | -0.06(-0.97%) |
Oct 16, 2019 | 5.810 | 6.160 | 5.810 | 6.160 | 1,461 | +0.60(+10.79%) |
Oct 15, 2019 | 5.800 | 5.800 | 5.560 | 5.560 | 2,032 | -0.15(-2.63%) |
Oct 14, 2019 | 5.720 | 5.948 | 5.710 | 5.710 | 717 | +0.01(+0.18%) |
Oct 11, 2019 | 7.110 | 7.110 | 5.700 | 5.700 | 8,800 | -0.25(-4.20%) |
Oct 10, 2019 | 5.367 | 6.400 | 5.367 | 5.950 | 6,876 | +0.20(+3.48%) |
Oct 09, 2019 | 6.200 | 6.400 | 5.380 | 5.750 | 7,188 | -0.45(-7.26%) |
Oct 08, 2019 | 6.430 | 6.700 | 6.200 | 6.200 | 12,322 | -0.47(-7.05%) |
Oct 07, 2019 | 6.870 | 7.190 | 6.180 | 6.670 | 22,773 | -0.10(-1.48%) |
Oct 04, 2019 | 6.780 | 7.000 | 6.770 | 6.770 | 7,400 | +0.02(+0.30%) |
Oct 03, 2019 | 6.890 | 7.190 | 6.670 | 6.750 | 8,098 | +0.06(+0.90%) |
Oct 02, 2019 | 6.700 | 7.340 | 6.690 | 6.690 | 19,292 | -0.41(-5.77%) |