Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.015 | 6.150 | 5.850 | 5.865 | 63,046 | -0.15(-2.49%) |
Dec 30, 2019 | 5.700 | 6.039 | 5.280 | 6.015 | 137,072 | +0.76(+14.54%) |
Dec 27, 2019 | 5.700 | 6.000 | 5.252 | 5.252 | 121,833 | -0.42(-7.41%) |
Dec 26, 2019 | 5.700 | 5.850 | 5.475 | 5.671 | 75,566 | -0.03(-0.50%) |
Dec 24, 2019 | 5.580 | 5.850 | 5.523 | 5.700 | 46,573 | +0.15(+2.70%) |
Dec 23, 2019 | 6.000 | 6.165 | 5.479 | 5.550 | 132,488 | -0.30(-5.13%) |
Dec 20, 2019 | 6.150 | 6.300 | 5.848 | 5.850 | 128,840 | -0.30(-4.88%) |
Dec 19, 2019 | 7.050 | 7.050 | 6.000 | 6.150 | 256,805 | -1.95(-24.09%) |
Dec 18, 2019 | 8.700 | 8.700 | 8.100 | 8.101 | 18,130 | -0.45(-5.25%) |
Dec 17, 2019 | 8.850 | 8.850 | 8.400 | 8.550 | 7,020 | -0.22(-2.50%) |
Dec 16, 2019 | 8.700 | 8.850 | 8.250 | 8.769 | 13,933 | +0.01(+0.12%) |
Dec 13, 2019 | 8.850 | 9.000 | 8.700 | 8.758 | 13,013 | -0.01(-0.09%) |
Dec 12, 2019 | 8.850 | 9.150 | 8.475 | 8.766 | 38,905 | +0.14(+1.58%) |
Dec 11, 2019 | 8.850 | 8.850 | 8.400 | 8.630 | 8,678 | +0.08(+0.93%) |
Dec 10, 2019 | 8.700 | 8.700 | 8.250 | 8.550 | 12,606 | +0.15(+1.79%) |
Dec 09, 2019 | 8.250 | 8.550 | 7.800 | 8.400 | 17,423 | +0.34(+4.19%) |
Dec 06, 2019 | 8.370 | 8.370 | 8.062 | 8.062 | 17,553 | -0.34(-4.02%) |
Dec 05, 2019 | 8.250 | 8.700 | 8.250 | 8.400 | 9,365 | +0.15(+1.82%) |
Dec 04, 2019 | 8.415 | 8.678 | 8.250 | 8.250 | 11,136 | -0.22(-2.65%) |
Dec 03, 2019 | 8.400 | 8.861 | 8.298 | 8.475 | 27,202 | +0.09(+1.04%) |
Dec 02, 2019 | 9.150 | 9.150 | 8.250 | 8.388 | 11,950 | -0.22(-2.56%) |
Nov 29, 2019 | 8.400 | 8.608 | 8.092 | 8.608 | 11,553 | +0.57(+7.07%) |
Nov 27, 2019 | 8.403 | 8.403 | 8.025 | 8.040 | 16,113 | -0.36(-4.32%) |
Nov 26, 2019 | 8.250 | 9.150 | 8.178 | 8.403 | 62,907 | +0.21(+2.54%) |
Nov 25, 2019 | 8.273 | 8.383 | 8.100 | 8.194 | 9,318 | +0.02(+0.24%) |
Nov 22, 2019 | 7.950 | 8.400 | 7.950 | 8.175 | 11,853 | +0.38(+4.81%) |
Nov 21, 2019 | 8.250 | 8.250 | 7.650 | 7.800 | 10,191 | -0.15(-1.89%) |
Nov 20, 2019 | 8.069 | 8.238 | 7.950 | 7.950 | 15,621 | -0.08(-0.93%) |
Nov 19, 2019 | 7.838 | 8.250 | 7.800 | 8.025 | 14,845 | +0.19(+2.39%) |
Nov 18, 2019 | 8.168 | 8.280 | 7.800 | 7.838 | 19,203 | -0.48(-5.80%) |
Nov 15, 2019 | 8.400 | 8.946 | 8.100 | 8.320 | 10,413 | +0.06(+0.69%) |
Nov 14, 2019 | 9.150 | 9.150 | 8.010 | 8.264 | 36,289 | -0.66(-7.41%) |
Nov 13, 2019 | 9.598 | 9.598 | 8.865 | 8.925 | 14,938 | -0.31(-3.41%) |
Nov 12, 2019 | 9.000 | 9.300 | 8.868 | 9.240 | 18,268 | +0.24(+2.67%) |
Nov 11, 2019 | 9.300 | 9.300 | 8.927 | 9.000 | 18,108 | -0.09(-0.99%) |
Nov 08, 2019 | 9.150 | 9.268 | 8.850 | 9.090 | 36,153 | -0.06(-0.66%) |
Nov 07, 2019 | 9.150 | 9.300 | 9.150 | 9.150 | 13,633 | +0.00(+0.00%) |
Nov 06, 2019 | 9.600 | 9.600 | 9.150 | 9.150 | 19,765 | -0.30(-3.17%) |
Nov 05, 2019 | 9.600 | 10.20 | 9.300 | 9.450 | 20,879 | +0.30(+3.28%) |
Nov 04, 2019 | 9.600 | 9.675 | 9.000 | 9.150 | 31,301 | -0.31(-3.24%) |
Nov 01, 2019 | 9.600 | 9.719 | 9.150 | 9.456 | 29,686 | -0.29(-3.02%) |
Oct 31, 2019 | 11.25 | 11.40 | 9.450 | 9.750 | 63,589 | -0.07(-0.76%) |
Oct 30, 2019 | 10.62 | 10.62 | 9.600 | 9.825 | 35,234 | -0.68(-6.43%) |
Oct 29, 2019 | 10.80 | 10.95 | 9.572 | 10.50 | 33,802 | -0.10(-0.93%) |
Oct 28, 2019 | 9.555 | 11.78 | 9.150 | 10.60 | 91,046 | +1.70(+19.14%) |
Oct 25, 2019 | 8.924 | 9.450 | 8.794 | 8.896 | 12,260 | -0.03(-0.30%) |
Oct 24, 2019 | 9.300 | 9.600 | 8.850 | 8.924 | 15,452 | -0.38(-4.05%) |
Oct 23, 2019 | 9.600 | 9.600 | 9.150 | 9.300 | 20,685 | -0.32(-3.34%) |
Oct 22, 2019 | 10.95 | 10.95 | 9.300 | 9.621 | 29,944 | -0.97(-9.20%) |
Oct 21, 2019 | 9.900 | 10.80 | 9.879 | 10.60 | 47,307 | +0.73(+7.36%) |
Oct 18, 2019 | 8.670 | 9.870 | 8.400 | 9.870 | 55,133 | +1.20(+13.84%) |
Oct 17, 2019 | 8.250 | 9.882 | 7.665 | 8.670 | 102,807 | +0.87(+11.15%) |
Oct 16, 2019 | 8.031 | 8.031 | 7.650 | 7.800 | 10,524 | -0.15(-1.89%) |
Oct 15, 2019 | 8.100 | 9.000 | 7.800 | 7.950 | 60,906 | +0.20(+2.53%) |
Oct 14, 2019 | 8.250 | 8.250 | 7.545 | 7.753 | 7,828 | -0.11(-1.43%) |
Oct 11, 2019 | 7.413 | 7.866 | 7.412 | 7.866 | 7,433 | +0.51(+7.00%) |
Oct 10, 2019 | 7.440 | 7.498 | 7.337 | 7.351 | 7,669 | -0.15(-1.98%) |
Oct 09, 2019 | 7.200 | 7.500 | 7.200 | 7.500 | 7,860 | +0.25(+3.52%) |
Oct 08, 2019 | 7.650 | 7.811 | 7.170 | 7.245 | 18,118 | -0.51(-6.58%) |
Oct 07, 2019 | 8.024 | 8.248 | 7.725 | 7.755 | 16,795 | -0.20(-2.45%) |
Oct 04, 2019 | 8.010 | 8.310 | 7.800 | 7.950 | 9,140 | -0.15(-1.85%) |
Oct 03, 2019 | 8.204 | 8.310 | 7.822 | 8.100 | 12,938 | -0.11(-1.37%) |
Oct 02, 2019 | 7.500 | 8.400 | 7.500 | 8.213 | 12,111 | +0.34(+4.29%) |