Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.940 | 5.580 | 4.896 | 5.440 | 470,500 | +0.55(+11.25%) |
Dec 30, 2019 | 4.430 | 5.100 | 4.350 | 4.890 | 243,657 | +0.46(+10.38%) |
Dec 27, 2019 | 4.720 | 4.869 | 4.410 | 4.430 | 65,900 | -0.32(-6.74%) |
Dec 26, 2019 | 4.600 | 5.000 | 4.340 | 4.750 | 284,695 | +0.18(+3.94%) |
Dec 24, 2019 | 4.160 | 4.690 | 4.110 | 4.570 | 163,900 | +0.39(+9.33%) |
Dec 23, 2019 | 4.290 | 4.350 | 4.120 | 4.180 | 94,070 | -0.11(-2.56%) |
Dec 20, 2019 | 4.160 | 4.350 | 4.050 | 4.290 | 135,300 | +0.06(+1.42%) |
Dec 19, 2019 | 4.400 | 4.400 | 4.050 | 4.230 | 162,212 | -0.12(-2.76%) |
Dec 18, 2019 | 4.100 | 4.460 | 4.032 | 4.350 | 560,947 | +0.29(+7.14%) |
Dec 17, 2019 | 3.700 | 4.088 | 3.680 | 4.060 | 409,248 | +0.39(+10.63%) |
Dec 16, 2019 | 3.590 | 3.740 | 3.400 | 3.670 | 432,160 | +0.14(+3.97%) |
Dec 13, 2019 | 3.660 | 3.820 | 3.490 | 3.530 | 245,000 | -0.01(-0.28%) |
Dec 12, 2019 | 3.850 | 3.970 | 3.270 | 3.540 | 416,520 | -0.29(-7.57%) |
Dec 11, 2019 | 3.930 | 4.040 | 3.802 | 3.830 | 201,001 | -0.13(-3.28%) |
Dec 10, 2019 | 4.020 | 4.240 | 3.880 | 3.960 | 412,891 | -0.09(-2.22%) |
Dec 09, 2019 | 4.580 | 4.890 | 4.050 | 4.050 | 244,193 | -0.25(-5.81%) |
Dec 06, 2019 | 4.560 | 4.840 | 4.200 | 4.300 | 303,500 | -0.26(-5.70%) |
Dec 05, 2019 | 4.170 | 4.750 | 4.000 | 4.560 | 319,825 | +0.44(+10.68%) |
Dec 04, 2019 | 4.200 | 4.460 | 3.910 | 4.120 | 301,566 | -0.35(-7.83%) |
Dec 03, 2019 | 3.160 | 4.470 | 3.020 | 4.470 | 415,007 | +1.30(+41.01%) |
Dec 02, 2019 | 3.120 | 3.230 | 2.960 | 3.170 | 352,442 | +0.12(+3.93%) |
Nov 29, 2019 | 3.030 | 3.080 | 2.970 | 3.050 | 51,800 | +0.02(+0.66%) |
Nov 27, 2019 | 2.930 | 3.250 | 2.930 | 3.030 | 94,800 | +0.11(+3.77%) |
Nov 26, 2019 | 3.140 | 3.190 | 2.910 | 2.920 | 72,124 | -0.23(-7.30%) |
Nov 25, 2019 | 3.020 | 3.190 | 3.020 | 3.150 | 76,062 | +0.13(+4.30%) |
Nov 22, 2019 | 2.800 | 3.040 | 2.752 | 3.020 | 70,600 | +0.22(+7.86%) |
Nov 21, 2019 | 2.720 | 2.830 | 2.640 | 2.800 | 94,237 | +0.10(+3.70%) |
Nov 20, 2019 | 2.730 | 2.800 | 2.620 | 2.700 | 462,054 | -0.04(-1.46%) |
Nov 19, 2019 | 2.760 | 2.850 | 2.710 | 2.740 | 132,716 | -0.03(-1.08%) |
Nov 18, 2019 | 2.890 | 2.950 | 2.730 | 2.770 | 127,446 | -0.12(-4.15%) |
Nov 15, 2019 | 2.870 | 2.970 | 2.780 | 2.890 | 248,200 | +0.26(+9.89%) |
Nov 14, 2019 | 2.920 | 2.960 | 2.630 | 2.630 | 157,960 | -0.30(-10.24%) |
Nov 13, 2019 | 2.950 | 3.030 | 2.800 | 2.930 | 103,568 | +0.02(+0.69%) |
Nov 12, 2019 | 3.210 | 3.248 | 2.860 | 2.910 | 141,246 | -0.30(-9.35%) |
Nov 11, 2019 | 3.420 | 3.420 | 3.120 | 3.210 | 92,955 | -0.24(-6.96%) |
Nov 08, 2019 | 3.820 | 3.820 | 3.428 | 3.450 | 147,700 | -0.35(-9.21%) |
Nov 07, 2019 | 3.900 | 3.900 | 3.740 | 3.800 | 40,939 | -0.02(-0.52%) |
Nov 06, 2019 | 3.890 | 3.937 | 3.730 | 3.820 | 94,971 | -0.04(-1.04%) |
Nov 05, 2019 | 3.950 | 4.040 | 3.560 | 3.860 | 177,305 | -0.03(-0.77%) |
Nov 04, 2019 | 3.570 | 3.890 | 3.480 | 3.890 | 472,991 | +0.43(+12.43%) |
Nov 01, 2019 | 3.350 | 3.530 | 3.350 | 3.460 | 68,800 | +0.13(+3.90%) |
Oct 31, 2019 | 3.510 | 3.580 | 3.260 | 3.330 | 123,638 | -0.16(-4.58%) |
Oct 30, 2019 | 3.700 | 3.700 | 3.360 | 3.490 | 78,386 | -0.05(-1.41%) |
Oct 29, 2019 | 3.690 | 3.770 | 3.530 | 3.540 | 76,903 | -0.12(-3.28%) |
Oct 28, 2019 | 3.120 | 3.700 | 3.110 | 3.660 | 241,146 | +0.55(+17.68%) |
Oct 25, 2019 | 3.470 | 3.480 | 3.110 | 3.110 | 103,400 | -0.39(-11.14%) |
Oct 24, 2019 | 3.430 | 3.560 | 3.390 | 3.500 | 84,671 | +0.07(+2.04%) |
Oct 23, 2019 | 3.470 | 3.480 | 3.350 | 3.430 | 19,195 | -0.07(-2.00%) |
Oct 22, 2019 | 3.540 | 3.550 | 3.325 | 3.500 | 90,643 | +0.00(+0.00%) |
Oct 21, 2019 | 3.650 | 3.700 | 3.400 | 3.500 | 60,746 | -0.14(-3.85%) |
Oct 18, 2019 | 3.520 | 3.660 | 3.310 | 3.640 | 127,700 | +0.12(+3.41%) |
Oct 17, 2019 | 3.360 | 3.670 | 3.360 | 3.520 | 120,641 | +0.19(+5.71%) |
Oct 16, 2019 | 3.290 | 3.360 | 3.090 | 3.330 | 62,041 | +0.07(+2.15%) |
Oct 15, 2019 | 3.055 | 3.320 | 2.985 | 3.260 | 74,846 | +0.26(+8.67%) |
Oct 14, 2019 | 3.050 | 3.140 | 2.920 | 3.000 | 47,006 | -0.05(-1.64%) |
Oct 11, 2019 | 2.920 | 3.190 | 2.810 | 3.050 | 78,400 | +0.15(+5.17%) |
Oct 10, 2019 | 2.640 | 2.900 | 2.640 | 2.900 | 223,323 | +0.30(+11.54%) |
Oct 09, 2019 | 2.670 | 2.770 | 2.560 | 2.600 | 60,996 | -0.06(-2.26%) |
Oct 08, 2019 | 2.760 | 2.760 | 2.560 | 2.660 | 219,902 | -0.10(-3.62%) |
Oct 07, 2019 | 2.640 | 2.790 | 2.610 | 2.760 | 71,674 | +0.12(+4.55%) |
Oct 04, 2019 | 2.560 | 2.860 | 2.545 | 2.640 | 153,000 | +0.08(+3.13%) |
Oct 03, 2019 | 2.680 | 2.750 | 2.530 | 2.560 | 65,682 | -0.12(-4.48%) |
Oct 02, 2019 | 2.770 | 2.810 | 2.650 | 2.680 | 104,381 | -0.08(-2.90%) |