Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.080 | 5.140 | 4.800 | 4.930 | 4,721,100 | -0.22(-4.27%) |
Jan 30, 2020 | 5.330 | 5.440 | 5.050 | 5.150 | 5,023,625 | -0.30(-5.50%) |
Jan 29, 2020 | 5.430 | 5.560 | 5.250 | 5.450 | 3,795,897 | +0.02(+0.37%) |
Jan 28, 2020 | 5.720 | 5.800 | 5.400 | 5.430 | 5,118,616 | -0.23(-4.06%) |
Jan 27, 2020 | 6.000 | 6.010 | 5.650 | 5.660 | 4,561,572 | -0.52(-8.41%) |
Jan 24, 2020 | 6.390 | 6.400 | 6.030 | 6.180 | 2,942,300 | -0.19(-2.98%) |
Jan 23, 2020 | 6.220 | 6.400 | 6.150 | 6.370 | 2,704,804 | +0.11(+1.76%) |
Jan 22, 2020 | 6.300 | 6.460 | 6.230 | 6.260 | 4,841,357 | -0.01(-0.16%) |
Jan 21, 2020 | 6.350 | 6.510 | 6.260 | 6.270 | 2,946,620 | -0.13(-2.03%) |
Jan 17, 2020 | 6.460 | 6.540 | 6.230 | 6.400 | 5,071,400 | -0.09(-1.39%) |
Jan 16, 2020 | 6.580 | 6.940 | 6.480 | 6.490 | 5,104,971 | -0.50(-7.15%) |
Jan 15, 2020 | 7.410 | 7.450 | 6.910 | 6.990 | 3,947,403 | -0.25(-3.45%) |
Jan 14, 2020 | 7.320 | 7.590 | 7.210 | 7.240 | 4,003,321 | -0.10(-1.36%) |
Jan 13, 2020 | 7.590 | 7.650 | 7.200 | 7.340 | 3,030,504 | -0.24(-3.17%) |
Jan 10, 2020 | 7.750 | 7.760 | 7.290 | 7.580 | 5,203,200 | -0.18(-2.32%) |
Jan 09, 2020 | 7.990 | 8.050 | 7.460 | 7.760 | 13,594,119 | -0.28(-3.48%) |
Jan 08, 2020 | 8.380 | 8.530 | 8.015 | 8.040 | 3,662,619 | -0.43(-5.08%) |
Jan 07, 2020 | 8.770 | 8.990 | 8.430 | 8.470 | 6,019,832 | -0.26(-2.98%) |
Jan 06, 2020 | 7.560 | 8.820 | 7.560 | 8.730 | 6,745,695 | +0.63(+7.78%) |
Jan 03, 2020 | 8.400 | 8.526 | 8.045 | 8.100 | 5,313,700 | -0.37(-4.37%) |
Jan 02, 2020 | 8.230 | 8.520 | 7.780 | 8.470 | 8,082,019 | +0.38(+4.70%) |
Dec 31, 2019 | 7.270 | 8.400 | 7.210 | 8.090 | 8,486,200 | +0.61(+8.16%) |
Dec 30, 2019 | 7.970 | 8.060 | 7.080 | 7.480 | 11,902,966 | -0.52(-6.50%) |
Dec 27, 2019 | 6.450 | 8.900 | 6.020 | 8.000 | 39,198,400 | +1.98(+32.89%) |
Dec 26, 2019 | 5.990 | 6.050 | 5.850 | 6.020 | 1,769,831 | +0.05(+0.84%) |
Dec 24, 2019 | 6.100 | 6.160 | 5.935 | 5.970 | 1,155,200 | -0.10(-1.65%) |
Dec 23, 2019 | 6.210 | 6.245 | 5.940 | 6.070 | 2,731,852 | -0.10(-1.62%) |
Dec 20, 2019 | 6.260 | 6.360 | 6.025 | 6.170 | 7,807,000 | -0.53(-7.91%) |
Dec 19, 2019 | 6.750 | 6.790 | 6.590 | 6.700 | 2,254,294 | -0.03(-0.45%) |
Dec 18, 2019 | 6.640 | 6.810 | 6.640 | 6.730 | 2,380,532 | +0.09(+1.36%) |
Dec 17, 2019 | 6.460 | 6.730 | 6.390 | 6.640 | 3,066,192 | +0.19(+2.95%) |
Dec 16, 2019 | 6.480 | 6.820 | 6.450 | 6.450 | 2,767,617 | +0.03(+0.47%) |
Dec 13, 2019 | 7.000 | 7.080 | 6.350 | 6.420 | 3,781,300 | -0.55(-7.89%) |
Dec 12, 2019 | 6.630 | 6.995 | 6.540 | 6.970 | 3,962,598 | +0.38(+5.77%) |
Dec 11, 2019 | 6.730 | 6.800 | 6.480 | 6.590 | 3,510,401 | -0.16(-2.37%) |
Dec 10, 2019 | 6.760 | 6.940 | 6.580 | 6.750 | 3,277,461 | -0.03(-0.44%) |
Dec 09, 2019 | 6.650 | 7.070 | 6.600 | 6.780 | 4,625,668 | +0.09(+1.35%) |
Dec 06, 2019 | 6.130 | 6.790 | 6.045 | 6.690 | 7,646,500 | +0.61(+10.03%) |
Dec 05, 2019 | 6.210 | 7.100 | 5.960 | 6.080 | 10,149,227 | -1.14(-15.79%) |
Dec 04, 2019 | 7.290 | 7.430 | 7.140 | 7.220 | 6,285,126 | -0.01(-0.14%) |
Dec 03, 2019 | 7.730 | 7.730 | 7.190 | 7.230 | 5,227,332 | -0.61(-7.78%) |
Dec 02, 2019 | 8.210 | 8.250 | 7.750 | 7.840 | 2,450,533 | -0.34(-4.16%) |
Nov 29, 2019 | 8.220 | 8.357 | 8.090 | 8.180 | 906,300 | -0.02(-0.24%) |
Nov 27, 2019 | 8.200 | 8.370 | 8.120 | 8.200 | 1,325,000 | +0.02(+0.24%) |
Nov 26, 2019 | 8.360 | 8.710 | 8.120 | 8.180 | 2,665,169 | -0.20(-2.39%) |
Nov 25, 2019 | 7.780 | 8.470 | 7.760 | 8.380 | 2,649,302 | +0.54(+6.89%) |
Nov 22, 2019 | 7.970 | 8.000 | 7.650 | 7.840 | 1,610,600 | -0.01(-0.13%) |
Nov 21, 2019 | 7.900 | 7.920 | 7.595 | 7.850 | 1,594,916 | +0.05(+0.64%) |
Nov 20, 2019 | 7.960 | 8.060 | 7.750 | 7.800 | 1,517,068 | -0.20(-2.50%) |
Nov 19, 2019 | 8.390 | 8.400 | 7.860 | 8.000 | 2,396,470 | -0.43(-5.10%) |
Nov 18, 2019 | 8.660 | 8.730 | 8.290 | 8.430 | 1,717,655 | -0.29(-3.33%) |
Nov 15, 2019 | 8.770 | 8.840 | 8.215 | 8.720 | 2,472,000 | +0.08(+0.93%) |
Nov 14, 2019 | 8.780 | 9.000 | 8.490 | 8.640 | 1,578,486 | -0.30(-3.36%) |
Nov 13, 2019 | 9.050 | 9.064 | 8.840 | 8.940 | 1,032,815 | -0.21(-2.30%) |
Nov 12, 2019 | 9.120 | 9.360 | 8.850 | 9.150 | 1,669,284 | -0.01(-0.11%) |
Nov 11, 2019 | 9.000 | 9.220 | 8.850 | 9.160 | 1,213,936 | +0.08(+0.88%) |
Nov 08, 2019 | 9.200 | 9.285 | 8.880 | 9.080 | 2,466,100 | -0.20(-2.16%) |
Nov 07, 2019 | 9.700 | 9.890 | 9.190 | 9.280 | 2,164,386 | -0.32(-3.33%) |
Nov 06, 2019 | 9.560 | 9.795 | 9.375 | 9.600 | 2,094,701 | +0.03(+0.31%) |
Nov 05, 2019 | 9.310 | 9.950 | 9.310 | 9.570 | 2,168,594 | +0.33(+3.57%) |
Nov 04, 2019 | 8.780 | 9.270 | 8.620 | 9.240 | 2,389,261 | +0.55(+6.33%) |