Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.600 | 6.750 | 5.550 | 5.823 | 309,150 | -0.63(-9.72%) |
Dec 30, 2019 | 5.700 | 7.170 | 5.670 | 6.450 | 765,764 | +1.19(+22.72%) |
Dec 27, 2019 | 4.875 | 5.550 | 4.749 | 5.256 | 252,293 | +0.46(+9.71%) |
Dec 26, 2019 | 4.875 | 4.884 | 4.740 | 4.791 | 49,877 | +0.05(+1.01%) |
Dec 24, 2019 | 4.797 | 4.920 | 4.710 | 4.743 | 39,406 | -0.03(-0.57%) |
Dec 23, 2019 | 4.650 | 4.875 | 4.650 | 4.770 | 49,396 | +0.05(+1.15%) |
Dec 20, 2019 | 4.815 | 4.872 | 4.623 | 4.716 | 53,713 | -0.08(-1.75%) |
Dec 19, 2019 | 4.800 | 5.100 | 4.800 | 4.800 | 84,295 | +0.10(+2.24%) |
Dec 18, 2019 | 4.866 | 4.896 | 4.680 | 4.695 | 97,946 | -0.17(-3.51%) |
Dec 17, 2019 | 5.025 | 5.025 | 4.809 | 4.866 | 59,048 | +0.01(+0.31%) |
Dec 16, 2019 | 4.800 | 5.055 | 4.800 | 4.851 | 71,663 | -0.07(-1.40%) |
Dec 13, 2019 | 5.400 | 5.400 | 4.890 | 4.920 | 79,913 | -0.16(-3.07%) |
Dec 12, 2019 | 5.079 | 5.220 | 4.770 | 5.076 | 108,308 | +0.01(+0.24%) |
Dec 11, 2019 | 5.235 | 5.340 | 4.893 | 5.064 | 199,765 | -0.19(-3.54%) |
Dec 10, 2019 | 6.300 | 6.300 | 5.700 | 5.250 | 323,801 | -1.11(-17.45%) |
Dec 09, 2019 | 5.910 | 6.450 | 5.700 | 6.360 | 406,528 | +0.72(+12.71%) |
Dec 06, 2019 | 5.400 | 5.940 | 5.250 | 5.643 | 290,750 | +0.45(+8.73%) |
Dec 05, 2019 | 5.535 | 5.679 | 4.800 | 5.190 | 196,924 | -0.21(-3.89%) |
Dec 04, 2019 | 5.700 | 5.850 | 5.250 | 5.400 | 391,701 | -0.03(-0.55%) |
Dec 03, 2019 | 4.500 | 5.640 | 4.470 | 5.430 | 566,511 | +0.92(+20.43%) |
Dec 02, 2019 | 4.563 | 4.710 | 4.350 | 4.509 | 80,081 | -0.05(-1.12%) |
Nov 29, 2019 | 4.785 | 4.845 | 4.533 | 4.560 | 46,220 | -0.11(-2.44%) |
Nov 27, 2019 | 4.635 | 4.950 | 4.530 | 4.674 | 98,910 | +0.07(+1.43%) |
Nov 26, 2019 | 4.590 | 4.770 | 4.425 | 4.608 | 88,807 | +0.14(+3.16%) |
Nov 25, 2019 | 4.722 | 4.722 | 4.323 | 4.467 | 54,440 | +0.00(+0.07%) |
Nov 22, 2019 | 4.440 | 4.500 | 4.260 | 4.464 | 76,840 | +0.02(+0.54%) |
Nov 21, 2019 | 4.350 | 4.590 | 4.350 | 4.440 | 72,824 | -0.06(-1.33%) |
Nov 20, 2019 | 4.800 | 4.800 | 4.200 | 4.500 | 120,307 | -0.03(-0.66%) |
Nov 19, 2019 | 4.713 | 4.797 | 4.506 | 4.530 | 106,053 | -0.27(-5.57%) |
Nov 18, 2019 | 4.950 | 4.980 | 4.695 | 4.797 | 94,800 | -0.14(-2.86%) |
Nov 15, 2019 | 5.034 | 5.070 | 4.650 | 4.938 | 274,390 | -0.07(-1.44%) |
Nov 14, 2019 | 5.100 | 5.670 | 4.890 | 5.010 | 444,509 | +0.00(+0.06%) |
Nov 13, 2019 | 5.220 | 5.220 | 4.890 | 5.007 | 126,715 | -0.14(-2.63%) |
Nov 12, 2019 | 5.160 | 5.340 | 5.055 | 5.142 | 102,022 | +0.10(+1.90%) |
Nov 11, 2019 | 5.100 | 5.190 | 4.959 | 5.046 | 87,736 | +0.13(+2.56%) |
Nov 08, 2019 | 5.100 | 5.217 | 4.920 | 4.920 | 89,526 | -0.18(-3.59%) |
Nov 07, 2019 | 5.340 | 5.340 | 5.010 | 5.103 | 98,146 | -0.21(-3.90%) |
Nov 06, 2019 | 5.070 | 5.592 | 4.680 | 5.310 | 333,456 | +0.28(+5.67%) |
Nov 05, 2019 | 5.160 | 5.217 | 4.977 | 5.025 | 155,832 | -0.12(-2.33%) |
Nov 04, 2019 | 5.250 | 5.301 | 4.959 | 5.145 | 178,019 | -0.16(-2.94%) |
Nov 01, 2019 | 5.250 | 5.451 | 5.166 | 5.301 | 98,940 | -0.10(-1.83%) |
Oct 31, 2019 | 5.595 | 5.595 | 5.268 | 5.400 | 166,336 | -0.18(-3.23%) |
Oct 30, 2019 | 5.100 | 5.700 | 4.830 | 5.580 | 359,101 | +0.47(+9.28%) |
Oct 29, 2019 | 5.280 | 5.358 | 5.010 | 5.106 | 208,557 | -0.20(-3.84%) |
Oct 28, 2019 | 5.550 | 5.640 | 5.175 | 5.310 | 218,361 | -0.16(-2.91%) |
Oct 25, 2019 | 5.700 | 5.790 | 5.268 | 5.469 | 289,396 | -0.38(-6.46%) |
Oct 24, 2019 | 6.252 | 6.300 | 5.700 | 5.847 | 424,661 | -0.51(-8.07%) |
Oct 23, 2019 | 5.880 | 6.570 | 5.583 | 6.360 | 1,135,368 | +0.81(+14.66%) |
Oct 22, 2019 | 5.400 | 5.850 | 5.013 | 5.547 | 677,275 | +0.15(+2.72%) |
Oct 21, 2019 | 5.700 | 5.700 | 5.100 | 5.400 | 464,453 | +0.16(+2.97%) |
Oct 18, 2019 | 5.220 | 5.610 | 5.133 | 5.244 | 366,766 | +0.25(+5.11%) |
Oct 17, 2019 | 5.490 | 5.670 | 4.863 | 4.989 | 512,849 | -0.41(-7.61%) |
Oct 16, 2019 | 5.250 | 5.814 | 5.130 | 5.400 | 1,354,882 | -5.62(-51.02%) |
Oct 15, 2019 | 11.70 | 12.00 | 10.50 | 11.03 | 45,920 | +0.21(+1.91%) |
Oct 14, 2019 | 12.60 | 12.90 | 10.50 | 10.82 | 67,143 | -2.08(-16.14%) |
Oct 11, 2019 | 11.25 | 15.45 | 10.98 | 12.90 | 299,346 | +3.30(+34.38%) |
Oct 10, 2019 | 10.50 | 10.80 | 9.600 | 9.600 | 21,701 | -0.90(-8.57%) |
Oct 09, 2019 | 9.750 | 12.52 | 8.880 | 10.50 | 60,828 | +0.29(+2.88%) |
Oct 08, 2019 | 11.70 | 12.41 | 9.633 | 10.21 | 37,713 | -1.19(-10.47%) |
Oct 07, 2019 | 13.20 | 13.50 | 10.20 | 11.40 | 90,332 | -1.80(-13.64%) |
Oct 04, 2019 | 8.100 | 17.66 | 8.100 | 13.20 | 287,120 | +5.64(+74.60%) |
Oct 03, 2019 | 7.800 | 8.160 | 7.233 | 7.560 | 20,183 | -0.03(-0.40%) |
Oct 02, 2019 | 8.310 | 8.400 | 7.350 | 7.590 | 14,416 | -0.54(-6.61%) |