Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.000 | 4.080 | 4.000 | 4.000 | 3,950 | -0.06(-1.38%) |
Dec 30, 2019 | 4.160 | 4.320 | 4.001 | 4.056 | 2,772 | +0.13(+3.43%) |
Dec 27, 2019 | 4.232 | 4.232 | 3.920 | 3.922 | 862 | -0.32(-7.51%) |
Dec 26, 2019 | 4.160 | 4.240 | 4.025 | 4.240 | 3,142 | +0.16(+3.92%) |
Dec 24, 2019 | 4.080 | 4.160 | 3.920 | 4.080 | 3,125 | -0.12(-2.86%) |
Dec 23, 2019 | 4.320 | 4.320 | 4.027 | 4.200 | 947 | +0.04(+0.96%) |
Dec 20, 2019 | 4.400 | 4.400 | 4.160 | 4.160 | 1,975 | -0.22(-5.02%) |
Dec 19, 2019 | 4.320 | 4.464 | 4.320 | 4.380 | 2,310 | -0.02(-0.51%) |
Dec 18, 2019 | 4.720 | 4.720 | 4.400 | 4.402 | 1,695 | -0.29(-6.25%) |
Dec 17, 2019 | 4.654 | 4.720 | 4.342 | 4.696 | 3,599 | +0.26(+5.96%) |
Dec 16, 2019 | 4.400 | 4.720 | 4.323 | 4.432 | 1,270 | -0.22(-4.73%) |
Dec 13, 2019 | 4.400 | 4.847 | 4.400 | 4.652 | 2,187 | +0.14(+3.12%) |
Dec 12, 2019 | 4.815 | 4.815 | 4.280 | 4.511 | 3,616 | -0.05(-1.07%) |
Dec 11, 2019 | 4.800 | 4.960 | 4.320 | 4.560 | 4,337 | -0.01(-0.14%) |
Dec 10, 2019 | 4.960 | 4.960 | 4.561 | 4.566 | 2,686 | -0.39(-7.94%) |
Dec 09, 2019 | 5.224 | 5.564 | 4.880 | 4.960 | 2,937 | -0.26(-5.01%) |
Dec 06, 2019 | 5.760 | 5.920 | 4.732 | 5.222 | 22,237 | -0.38(-6.76%) |
Dec 05, 2019 | 4.560 | 5.680 | 4.000 | 5.600 | 14,652 | +1.20(+27.27%) |
Dec 04, 2019 | 4.080 | 4.800 | 4.080 | 4.400 | 16,264 | +0.60(+15.79%) |
Dec 03, 2019 | 3.760 | 4.001 | 3.760 | 3.800 | 2,376 | -0.20(-5.00%) |
Dec 02, 2019 | 4.400 | 4.480 | 3.840 | 4.000 | 6,695 | -0.40(-9.01%) |
Nov 29, 2019 | 5.280 | 5.280 | 3.770 | 4.396 | 14,600 | -0.80(-15.46%) |
Nov 27, 2019 | 4.320 | 6.480 | 3.600 | 5.200 | 119,287 | +1.52(+41.24%) |
Nov 26, 2019 | 3.523 | 3.682 | 3.523 | 3.682 | 384 | +0.00(+0.04%) |
Nov 25, 2019 | 3.440 | 3.839 | 3.440 | 3.680 | 654 | +0.28(+8.24%) |
Nov 22, 2019 | 4.048 | 4.080 | 3.200 | 3.400 | 7,912 | -0.68(-16.67%) |
Nov 21, 2019 | 4.240 | 4.560 | 4.049 | 4.080 | 654 | -0.32(-7.27%) |
Nov 20, 2019 | 4.104 | 4.486 | 4.089 | 4.400 | 617 | +0.28(+6.90%) |
Nov 19, 2019 | 4.160 | 4.240 | 4.048 | 4.116 | 2,016 | +0.04(+0.88%) |
Nov 18, 2019 | 4.055 | 4.128 | 4.055 | 4.080 | 1,286 | -0.16(-3.74%) |
Nov 15, 2019 | 4.048 | 4.240 | 4.000 | 4.238 | 3,012 | +0.08(+1.88%) |
Nov 14, 2019 | 4.560 | 4.880 | 4.080 | 4.160 | 3,238 | -0.51(-10.84%) |
Nov 13, 2019 | 4.267 | 4.960 | 4.267 | 4.666 | 12,814 | +0.60(+14.80%) |
Nov 12, 2019 | 4.320 | 4.320 | 4.064 | 4.064 | 1,085 | -0.26(-5.93%) |
Nov 11, 2019 | 4.320 | 4.320 | 4.160 | 4.320 | 897 | -0.08(-1.84%) |
Nov 08, 2019 | 4.494 | 4.562 | 4.400 | 4.401 | 1,650 | +0.02(+0.38%) |
Nov 07, 2019 | 4.181 | 4.384 | 4.160 | 4.384 | 764 | +0.29(+7.03%) |
Nov 06, 2019 | 4.048 | 4.400 | 4.048 | 4.096 | 702 | -0.08(-2.03%) |
Nov 05, 2019 | 4.160 | 4.400 | 4.048 | 4.181 | 5,610 | +0.10(+2.45%) |
Nov 04, 2019 | 4.800 | 4.800 | 4.066 | 4.081 | 2,559 | -0.31(-6.97%) |
Nov 01, 2019 | 5.040 | 5.040 | 4.256 | 4.386 | 1,575 | +0.20(+4.84%) |
Oct 31, 2019 | 4.568 | 4.640 | 4.000 | 4.184 | 3,270 | -0.48(-10.28%) |
Oct 30, 2019 | 4.568 | 4.800 | 4.568 | 4.663 | 500 | -0.26(-5.37%) |
Oct 29, 2019 | 4.778 | 5.040 | 4.640 | 4.928 | 823 | -0.10(-1.97%) |
Oct 28, 2019 | 5.042 | 5.120 | 4.408 | 5.027 | 3,328 | +0.23(+4.73%) |
Oct 25, 2019 | 4.688 | 5.040 | 4.688 | 4.800 | 2,787 | -0.08(-1.64%) |
Oct 24, 2019 | 5.115 | 5.115 | 4.880 | 4.880 | 950 | -0.16(-3.17%) |
Oct 23, 2019 | 4.800 | 5.120 | 4.688 | 5.040 | 2,234 | +0.35(+7.51%) |
Oct 22, 2019 | 5.176 | 5.176 | 4.688 | 4.688 | 2,600 | -0.03(-0.68%) |
Oct 21, 2019 | 5.200 | 5.233 | 4.647 | 4.720 | 3,886 | -0.40(-7.81%) |
Oct 18, 2019 | 5.120 | 5.120 | 4.765 | 5.120 | 4,612 | -0.24(-4.48%) |
Oct 17, 2019 | 4.800 | 5.600 | 4.800 | 5.360 | 6,044 | +0.08(+1.52%) |
Oct 16, 2019 | 4.880 | 8.000 | 4.800 | 5.280 | 88,584 | +0.82(+18.34%) |
Oct 15, 2019 | 4.400 | 4.704 | 4.400 | 4.462 | 2,642 | -0.03(-0.77%) |
Oct 14, 2019 | 4.840 | 4.840 | 4.400 | 4.496 | 1,756 | -0.33(-6.80%) |
Oct 11, 2019 | 4.559 | 5.176 | 4.559 | 4.824 | 250 | +0.14(+3.04%) |
Oct 10, 2019 | 4.442 | 4.810 | 4.400 | 4.682 | 1,032 | -0.28(-5.70%) |
Oct 09, 2019 | 5.200 | 5.200 | 4.443 | 4.965 | 2,353 | +0.16(+3.43%) |
Oct 08, 2019 | 4.800 | 5.042 | 4.800 | 4.800 | 1,561 | +0.00(+0.00%) |
Oct 07, 2019 | 5.200 | 5.200 | 4.800 | 4.800 | 1,778 | -0.40(-7.69%) |
Oct 04, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 225 | +0.06(+1.17%) |
Oct 03, 2019 | 5.200 | 5.460 | 5.046 | 5.140 | 767 | -0.06(-1.15%) |
Oct 02, 2019 | 5.680 | 5.920 | 5.200 | 5.200 | 1,505 | -0.72(-12.16%) |