Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.500 | 4.938 | 4.490 | 4.820 | 1,739,300 | +0.32(+7.11%) |
Dec 30, 2019 | 4.480 | 4.590 | 4.480 | 4.500 | 945,539 | -0.01(-0.22%) |
Dec 27, 2019 | 4.590 | 4.605 | 4.370 | 4.510 | 1,194,700 | -0.07(-1.53%) |
Dec 26, 2019 | 4.670 | 4.720 | 4.520 | 4.580 | 2,000,334 | -0.09(-1.93%) |
Dec 24, 2019 | 4.640 | 4.760 | 4.600 | 4.670 | 877,900 | +0.06(+1.30%) |
Dec 23, 2019 | 4.820 | 4.820 | 4.580 | 4.610 | 1,679,616 | -0.23(-4.75%) |
Dec 20, 2019 | 4.740 | 4.890 | 4.610 | 4.840 | 6,998,100 | +0.10(+2.11%) |
Dec 19, 2019 | 4.940 | 5.160 | 4.710 | 4.740 | 3,707,551 | -0.19(-3.85%) |
Dec 18, 2019 | 5.140 | 5.250 | 4.900 | 4.930 | 3,691,746 | -0.21(-4.09%) |
Dec 17, 2019 | 5.620 | 5.670 | 5.000 | 5.140 | 5,072,916 | -0.42(-7.55%) |
Dec 16, 2019 | 4.920 | 5.790 | 4.880 | 5.560 | 11,205,393 | +0.80(+16.81%) |
Dec 13, 2019 | 4.920 | 5.190 | 4.630 | 4.760 | 8,913,600 | -0.28(-5.56%) |
Dec 12, 2019 | 4.690 | 5.350 | 4.320 | 5.040 | 48,231,912 | +1.56(+44.83%) |
Dec 11, 2019 | 3.520 | 3.540 | 3.380 | 3.480 | 1,497,883 | -0.02(-0.57%) |
Dec 10, 2019 | 3.530 | 3.630 | 3.420 | 3.500 | 1,778,466 | -0.06(-1.69%) |
Dec 09, 2019 | 3.750 | 3.760 | 3.550 | 3.560 | 1,454,423 | -0.12(-3.26%) |
Dec 06, 2019 | 3.790 | 3.850 | 3.660 | 3.680 | 1,826,500 | -0.03(-0.81%) |
Dec 05, 2019 | 4.080 | 4.110 | 3.680 | 3.710 | 2,390,798 | -0.34(-8.40%) |
Dec 04, 2019 | 4.010 | 4.200 | 3.920 | 4.050 | 3,535,421 | +0.01(+0.25%) |
Dec 03, 2019 | 4.110 | 4.200 | 3.770 | 4.040 | 5,179,605 | +0.20(+5.21%) |
Dec 02, 2019 | 3.800 | 4.230 | 3.800 | 3.840 | 4,037,900 | +0.08(+2.13%) |
Nov 29, 2019 | 3.220 | 3.800 | 3.170 | 3.760 | 2,244,400 | +0.48(+14.63%) |
Nov 27, 2019 | 3.060 | 3.310 | 3.060 | 3.280 | 1,472,100 | +0.24(+7.89%) |
Nov 26, 2019 | 3.310 | 3.440 | 2.970 | 3.040 | 3,570,594 | -0.34(-10.06%) |
Nov 25, 2019 | 3.150 | 3.450 | 3.150 | 3.380 | 2,521,565 | +0.26(+8.33%) |
Nov 22, 2019 | 3.070 | 3.200 | 3.030 | 3.120 | 1,026,900 | +0.08(+2.63%) |
Nov 21, 2019 | 3.090 | 3.110 | 3.010 | 3.040 | 974,240 | -0.06(-1.94%) |
Nov 20, 2019 | 3.020 | 3.110 | 2.990 | 3.100 | 1,357,150 | +0.06(+1.97%) |
Nov 19, 2019 | 2.890 | 3.150 | 2.880 | 3.040 | 1,626,895 | +0.21(+7.42%) |
Nov 18, 2019 | 2.760 | 2.860 | 2.750 | 2.830 | 1,824,286 | +0.08(+2.91%) |
Nov 15, 2019 | 2.750 | 2.780 | 2.700 | 2.750 | 1,692,000 | +0.04(+1.48%) |
Nov 14, 2019 | 2.730 | 2.760 | 2.670 | 2.710 | 1,856,648 | -0.04(-1.45%) |
Nov 13, 2019 | 2.700 | 2.770 | 2.610 | 2.750 | 1,385,213 | +0.05(+1.85%) |
Nov 12, 2019 | 2.580 | 2.950 | 2.530 | 2.700 | 2,062,315 | +0.05(+1.89%) |
Nov 11, 2019 | 2.700 | 2.730 | 2.620 | 2.650 | 1,133,692 | -0.08(-2.93%) |
Nov 08, 2019 | 2.700 | 2.830 | 2.640 | 2.730 | 1,428,900 | +0.08(+3.02%) |
Nov 07, 2019 | 2.710 | 2.790 | 2.605 | 2.650 | 1,939,768 | -0.11(-3.99%) |
Nov 06, 2019 | 2.510 | 2.990 | 2.510 | 2.760 | 5,395,652 | -0.68(-19.77%) |
Nov 05, 2019 | 3.420 | 3.670 | 3.350 | 3.440 | 1,576,186 | +0.02(+0.58%) |
Nov 04, 2019 | 3.450 | 3.550 | 3.300 | 3.420 | 1,603,423 | -0.01(-0.29%) |
Nov 01, 2019 | 3.120 | 3.435 | 3.117 | 3.430 | 912,800 | +0.35(+11.36%) |
Oct 31, 2019 | 3.150 | 3.176 | 3.040 | 3.080 | 1,147,039 | -0.11(-3.45%) |
Oct 30, 2019 | 3.380 | 3.390 | 3.120 | 3.190 | 1,143,149 | -0.22(-6.45%) |
Oct 29, 2019 | 3.210 | 3.440 | 3.110 | 3.410 | 843,360 | +0.21(+6.56%) |
Oct 28, 2019 | 3.390 | 3.485 | 3.185 | 3.200 | 1,617,727 | -0.22(-6.43%) |
Oct 25, 2019 | 3.020 | 3.480 | 3.000 | 3.420 | 2,164,200 | +0.37(+12.13%) |
Oct 24, 2019 | 3.070 | 3.078 | 2.970 | 3.050 | 557,088 | -0.02(-0.65%) |
Oct 23, 2019 | 3.000 | 3.070 | 2.950 | 3.070 | 658,696 | +0.06(+1.99%) |
Oct 22, 2019 | 3.020 | 3.050 | 2.940 | 3.010 | 617,084 | +0.05(+1.69%) |
Oct 21, 2019 | 3.000 | 3.070 | 2.900 | 2.960 | 829,180 | -0.03(-1.00%) |
Oct 18, 2019 | 2.990 | 3.070 | 2.940 | 2.990 | 1,174,600 | -0.02(-0.66%) |
Oct 17, 2019 | 2.960 | 3.020 | 2.890 | 3.010 | 1,183,483 | +0.11(+3.79%) |
Oct 16, 2019 | 2.930 | 3.050 | 2.870 | 2.900 | 1,017,841 | -0.02(-0.68%) |
Oct 15, 2019 | 2.710 | 2.945 | 2.660 | 2.920 | 1,133,029 | +0.22(+8.15%) |
Oct 14, 2019 | 2.760 | 2.825 | 2.690 | 2.700 | 836,791 | -0.02(-0.74%) |
Oct 11, 2019 | 2.970 | 3.140 | 2.700 | 2.720 | 3,217,000 | -0.17(-5.88%) |
Oct 10, 2019 | 2.860 | 3.030 | 2.765 | 2.890 | 1,252,578 | +0.06(+2.12%) |
Oct 09, 2019 | 3.070 | 3.130 | 2.810 | 2.830 | 1,577,707 | -0.20(-6.60%) |
Oct 08, 2019 | 3.060 | 3.120 | 2.900 | 3.030 | 1,248,910 | -0.11(-3.50%) |
Oct 07, 2019 | 3.090 | 3.180 | 3.025 | 3.140 | 995,444 | -0.03(-0.95%) |
Oct 04, 2019 | 3.020 | 3.200 | 2.920 | 3.170 | 1,056,400 | +0.16(+5.32%) |
Oct 03, 2019 | 2.810 | 3.020 | 2.750 | 3.010 | 999,524 | +0.21(+7.50%) |
Oct 02, 2019 | 2.800 | 2.850 | 2.635 | 2.800 | 935,068 | -0.03(-1.06%) |