Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.640 | 3.690 | 3.550 | 3.640 | 5,491,600 | +0.06(+1.68%) |
Dec 30, 2019 | 3.600 | 3.860 | 3.570 | 3.580 | 9,058,424 | +0.04(+1.13%) |
Dec 27, 2019 | 3.710 | 3.780 | 3.510 | 3.540 | 9,747,900 | +0.04(+1.14%) |
Dec 26, 2019 | 3.870 | 4.110 | 3.460 | 3.500 | 21,315,124 | -5.25(-60.00%) |
Dec 24, 2019 | 8.530 | 8.770 | 8.310 | 8.750 | 542,200 | +0.16(+1.86%) |
Dec 23, 2019 | 8.780 | 8.780 | 7.860 | 8.590 | 1,708,537 | -0.07(-0.81%) |
Dec 20, 2019 | 8.650 | 8.780 | 8.360 | 8.660 | 4,458,900 | +0.05(+0.58%) |
Dec 19, 2019 | 8.610 | 8.680 | 8.460 | 8.610 | 1,215,905 | +0.01(+0.12%) |
Dec 18, 2019 | 8.790 | 8.820 | 8.430 | 8.600 | 850,716 | -0.18(-2.05%) |
Dec 17, 2019 | 8.880 | 8.960 | 8.579 | 8.780 | 971,502 | -0.08(-0.90%) |
Dec 16, 2019 | 8.520 | 9.040 | 8.460 | 8.860 | 1,595,195 | +0.50(+5.98%) |
Dec 13, 2019 | 9.000 | 9.128 | 8.270 | 8.360 | 1,454,700 | -0.34(-3.91%) |
Dec 12, 2019 | 10.04 | 10.24 | 8.660 | 8.700 | 2,736,688 | -1.30(-13.00%) |
Dec 11, 2019 | 10.40 | 10.57 | 9.870 | 10.00 | 1,030,439 | -0.35(-3.38%) |
Dec 10, 2019 | 10.26 | 10.50 | 10.09 | 10.35 | 1,244,565 | +0.06(+0.58%) |
Dec 09, 2019 | 9.800 | 10.38 | 9.720 | 10.29 | 2,530,983 | +0.45(+4.57%) |
Dec 06, 2019 | 9.600 | 9.840 | 9.450 | 9.840 | 1,390,000 | +0.34(+3.58%) |
Dec 05, 2019 | 9.490 | 9.660 | 9.170 | 9.500 | 1,500,500 | +0.03(+0.32%) |
Dec 04, 2019 | 9.240 | 9.530 | 9.180 | 9.470 | 1,238,258 | +0.33(+3.61%) |
Dec 03, 2019 | 8.590 | 9.230 | 8.550 | 9.140 | 1,433,583 | +0.37(+4.22%) |
Dec 02, 2019 | 9.030 | 9.270 | 8.630 | 8.770 | 1,409,806 | -0.21(-2.34%) |
Nov 29, 2019 | 8.820 | 9.020 | 8.820 | 8.980 | 535,500 | +0.07(+0.79%) |
Nov 27, 2019 | 8.850 | 9.050 | 8.730 | 8.910 | 1,076,500 | +0.30(+3.48%) |
Nov 26, 2019 | 8.780 | 8.950 | 8.435 | 8.610 | 1,128,060 | -0.17(-1.94%) |
Nov 25, 2019 | 8.450 | 8.800 | 8.400 | 8.780 | 1,168,327 | +0.33(+3.91%) |
Nov 22, 2019 | 8.730 | 8.790 | 8.440 | 8.450 | 491,800 | -0.20(-2.31%) |
Nov 21, 2019 | 8.750 | 8.930 | 8.490 | 8.650 | 561,759 | -0.04(-0.46%) |
Nov 20, 2019 | 8.420 | 9.140 | 8.400 | 8.690 | 1,377,924 | +0.29(+3.45%) |
Nov 19, 2019 | 8.340 | 8.640 | 8.220 | 8.400 | 1,004,345 | +0.08(+0.96%) |
Nov 18, 2019 | 8.320 | 8.480 | 8.195 | 8.320 | 582,142 | +0.02(+0.24%) |
Nov 15, 2019 | 8.120 | 8.480 | 7.990 | 8.300 | 1,129,900 | +0.27(+3.36%) |
Nov 14, 2019 | 8.200 | 8.210 | 7.990 | 8.030 | 527,732 | -0.22(-2.67%) |
Nov 13, 2019 | 8.060 | 8.490 | 8.000 | 8.250 | 524,502 | +0.15(+1.85%) |
Nov 12, 2019 | 8.850 | 8.930 | 8.000 | 8.100 | 756,481 | -0.79(-8.89%) |
Nov 11, 2019 | 8.510 | 8.950 | 8.330 | 8.890 | 975,524 | +0.27(+3.13%) |
Nov 08, 2019 | 8.050 | 8.933 | 8.020 | 8.620 | 1,379,200 | +0.68(+8.56%) |
Nov 07, 2019 | 8.030 | 8.180 | 7.680 | 7.940 | 815,489 | -0.02(-0.25%) |
Nov 06, 2019 | 8.230 | 8.240 | 7.860 | 7.960 | 714,669 | -0.28(-3.40%) |
Nov 05, 2019 | 8.260 | 8.360 | 8.110 | 8.240 | 803,509 | +0.04(+0.49%) |
Nov 04, 2019 | 8.510 | 8.570 | 8.190 | 8.200 | 539,316 | -0.23(-2.73%) |
Nov 01, 2019 | 7.860 | 8.490 | 7.700 | 8.430 | 1,100,500 | +0.67(+8.63%) |
Oct 31, 2019 | 7.830 | 7.950 | 7.560 | 7.760 | 668,393 | -0.07(-0.89%) |
Oct 30, 2019 | 7.940 | 7.965 | 7.695 | 7.830 | 655,398 | -0.14(-1.76%) |
Oct 29, 2019 | 7.920 | 8.020 | 7.750 | 7.970 | 632,875 | +0.02(+0.25%) |
Oct 28, 2019 | 7.880 | 8.010 | 7.850 | 7.950 | 437,548 | +0.10(+1.27%) |
Oct 25, 2019 | 7.770 | 8.000 | 7.700 | 7.850 | 909,800 | +0.18(+2.35%) |
Oct 24, 2019 | 7.750 | 7.840 | 7.540 | 7.670 | 660,043 | -0.07(-0.90%) |
Oct 23, 2019 | 7.960 | 8.050 | 7.710 | 7.740 | 605,251 | -0.17(-2.15%) |
Oct 22, 2019 | 7.890 | 8.050 | 7.730 | 7.910 | 632,154 | +0.09(+1.15%) |
Oct 21, 2019 | 8.190 | 8.190 | 7.750 | 7.820 | 729,328 | -0.21(-2.55%) |
Oct 18, 2019 | 8.140 | 8.340 | 7.870 | 8.025 | 599,800 | -0.16(-2.01%) |
Oct 17, 2019 | 8.200 | 8.260 | 8.020 | 8.190 | 574,130 | +0.09(+1.11%) |
Oct 16, 2019 | 7.740 | 8.210 | 7.720 | 8.100 | 745,676 | +0.39(+5.06%) |
Oct 15, 2019 | 7.430 | 7.740 | 7.430 | 7.710 | 579,615 | +0.29(+3.91%) |
Oct 14, 2019 | 7.480 | 7.700 | 7.400 | 7.420 | 495,982 | -0.08(-1.13%) |
Oct 11, 2019 | 7.390 | 7.620 | 7.390 | 7.505 | 459,500 | +0.24(+3.30%) |
Oct 10, 2019 | 7.350 | 7.470 | 7.150 | 7.265 | 527,797 | -0.04(-0.62%) |
Oct 09, 2019 | 7.640 | 7.730 | 7.280 | 7.310 | 551,060 | -0.24(-3.18%) |
Oct 08, 2019 | 7.750 | 7.750 | 7.430 | 7.550 | 486,687 | -0.35(-4.43%) |
Oct 07, 2019 | 7.930 | 8.100 | 7.840 | 7.900 | 746,928 | -0.06(-0.75%) |
Oct 04, 2019 | 8.050 | 8.183 | 7.670 | 7.960 | 565,000 | +0.14(+1.79%) |
Oct 03, 2019 | 7.770 | 7.910 | 7.480 | 7.820 | 513,972 | +0.02(+0.26%) |
Oct 02, 2019 | 7.690 | 7.840 | 7.480 | 7.800 | 802,034 | +0.04(+0.52%) |