Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.900 | 5.640 | 3.897 | 4.660 | 683,000 | +0.74(+18.88%) |
Dec 30, 2019 | 3.940 | 4.010 | 3.920 | 3.920 | 15,410 | -0.07(-1.69%) |
Dec 27, 2019 | 3.920 | 4.010 | 3.920 | 3.987 | 16,400 | +0.07(+1.72%) |
Dec 26, 2019 | 4.010 | 4.034 | 3.910 | 3.920 | 15,813 | -0.16(-3.92%) |
Dec 24, 2019 | 3.930 | 4.080 | 3.930 | 4.080 | 5,800 | +0.10(+2.51%) |
Dec 23, 2019 | 4.110 | 4.110 | 3.950 | 3.980 | 12,344 | -0.11(-2.69%) |
Dec 20, 2019 | 4.008 | 4.100 | 3.950 | 4.090 | 10,000 | +0.15(+3.81%) |
Dec 19, 2019 | 4.070 | 4.100 | 3.940 | 3.940 | 20,120 | -0.09(-2.23%) |
Dec 18, 2019 | 4.130 | 4.130 | 4.010 | 4.030 | 20,548 | -0.02(-0.49%) |
Dec 17, 2019 | 4.150 | 4.150 | 4.020 | 4.050 | 26,139 | +0.11(+2.79%) |
Dec 16, 2019 | 4.160 | 4.250 | 3.910 | 3.940 | 29,642 | -0.21(-5.06%) |
Dec 13, 2019 | 4.190 | 4.246 | 4.150 | 4.150 | 11,100 | -0.04(-0.96%) |
Dec 12, 2019 | 4.240 | 4.300 | 4.190 | 4.190 | 6,573 | -0.05(-1.17%) |
Dec 11, 2019 | 4.430 | 4.550 | 4.190 | 4.240 | 18,327 | -0.11(-2.53%) |
Dec 10, 2019 | 4.490 | 4.500 | 4.180 | 4.350 | 25,537 | +0.07(+1.64%) |
Dec 09, 2019 | 4.180 | 4.530 | 4.160 | 4.280 | 18,610 | +0.05(+1.18%) |
Dec 06, 2019 | 4.300 | 4.480 | 4.230 | 4.230 | 11,500 | -0.03(-0.70%) |
Dec 05, 2019 | 4.260 | 4.460 | 4.170 | 4.260 | 16,572 | -0.07(-1.62%) |
Dec 04, 2019 | 4.475 | 4.480 | 4.300 | 4.330 | 11,300 | -0.23(-4.97%) |
Dec 03, 2019 | 4.490 | 4.580 | 4.489 | 4.556 | 5,113 | -0.01(-0.30%) |
Dec 02, 2019 | 4.600 | 4.600 | 4.490 | 4.570 | 5,138 | -0.01(-0.22%) |
Nov 29, 2019 | 4.596 | 4.596 | 4.580 | 4.580 | 800 | +0.01(+0.22%) |
Nov 27, 2019 | 4.590 | 4.670 | 4.550 | 4.570 | 19,100 | +0.02(+0.44%) |
Nov 26, 2019 | 4.590 | 4.670 | 4.550 | 4.550 | 12,330 | -0.10(-2.25%) |
Nov 25, 2019 | 4.788 | 4.788 | 4.590 | 4.655 | 9,052 | +0.04(+0.97%) |
Nov 22, 2019 | 4.750 | 4.810 | 4.600 | 4.610 | 10,700 | -0.10(-2.12%) |
Nov 21, 2019 | 4.700 | 5.015 | 4.680 | 4.710 | 4,031 | -0.04(-0.84%) |
Nov 20, 2019 | 4.901 | 4.915 | 4.750 | 4.750 | 8,497 | -0.06(-1.25%) |
Nov 19, 2019 | 4.880 | 5.100 | 4.790 | 4.810 | 6,604 | -0.08(-1.64%) |
Nov 18, 2019 | 5.070 | 5.150 | 4.890 | 4.890 | 8,773 | -0.11(-2.20%) |
Nov 15, 2019 | 5.090 | 5.100 | 5.000 | 5.000 | 10,100 | -0.13(-2.53%) |
Nov 14, 2019 | 5.270 | 5.320 | 5.110 | 5.130 | 2,961 | -0.02(-0.39%) |
Nov 13, 2019 | 5.200 | 5.200 | 5.150 | 5.150 | 1,788 | -0.13(-2.46%) |
Nov 12, 2019 | 5.300 | 5.300 | 5.280 | 5.280 | 359 | +0.10(+1.93%) |
Nov 11, 2019 | 5.250 | 5.326 | 5.180 | 5.180 | 748 | -0.17(-3.18%) |
Nov 08, 2019 | 5.200 | 5.400 | 5.200 | 5.350 | 5,400 | +0.25(+4.92%) |
Nov 07, 2019 | 5.350 | 5.355 | 5.070 | 5.099 | 4,608 | -0.20(-3.70%) |
Nov 06, 2019 | 5.260 | 5.380 | 5.250 | 5.295 | 4,828 | -0.04(-0.84%) |
Nov 05, 2019 | 5.210 | 5.350 | 4.836 | 5.340 | 11,366 | +0.16(+3.09%) |
Nov 04, 2019 | 5.320 | 5.320 | 5.080 | 5.180 | 15,336 | -0.14(-2.54%) |
Nov 01, 2019 | 5.315 | 5.400 | 5.315 | 5.315 | 600 | -0.00(-0.09%) |
Oct 31, 2019 | 5.280 | 5.320 | 5.280 | 5.320 | 1,116 | -0.02(-0.30%) |
Oct 30, 2019 | 5.290 | 5.336 | 5.230 | 5.336 | 2,549 | +0.05(+0.87%) |
Oct 29, 2019 | 5.310 | 5.400 | 5.290 | 5.290 | 2,181 | -0.02(-0.38%) |
Oct 28, 2019 | 5.310 | 5.400 | 5.300 | 5.310 | 2,471 | -0.09(-1.67%) |
Oct 25, 2019 | 5.280 | 5.400 | 5.280 | 5.400 | 6,500 | +0.10(+1.89%) |
Oct 24, 2019 | 5.520 | 5.520 | 5.300 | 5.300 | 4,010 | -0.10(-1.85%) |
Oct 23, 2019 | 5.850 | 5.850 | 5.230 | 5.400 | 10,862 | -0.45(-7.69%) |
Oct 22, 2019 | 6.010 | 6.010 | 5.500 | 5.850 | 18,141 | +0.13(+2.27%) |
Oct 21, 2019 | 6.090 | 6.090 | 5.720 | 5.720 | 2,819 | +0.16(+2.88%) |
Oct 18, 2019 | 5.630 | 5.850 | 5.550 | 5.560 | 6,900 | -0.12(-2.11%) |
Oct 17, 2019 | 5.690 | 5.700 | 5.604 | 5.680 | 9,509 | -0.01(-0.18%) |
Oct 16, 2019 | 5.630 | 5.790 | 5.630 | 5.690 | 6,807 | +0.12(+2.21%) |
Oct 15, 2019 | 5.710 | 5.710 | 5.551 | 5.567 | 5,149 | -0.11(-1.99%) |
Oct 14, 2019 | 5.700 | 5.700 | 5.604 | 5.680 | 9,486 | -0.02(-0.35%) |
Oct 11, 2019 | 5.580 | 5.719 | 5.580 | 5.700 | 7,600 | +0.20(+3.64%) |
Oct 10, 2019 | 5.600 | 5.600 | 5.500 | 5.500 | 4,021 | -0.18(-3.17%) |
Oct 09, 2019 | 5.740 | 5.809 | 5.540 | 5.680 | 6,207 | -0.02(-0.35%) |
Oct 08, 2019 | 5.940 | 5.979 | 5.660 | 5.700 | 5,842 | -0.20(-3.39%) |
Oct 07, 2019 | 6.170 | 6.230 | 5.900 | 5.900 | 32,333 | -0.35(-5.60%) |
Oct 04, 2019 | 6.120 | 6.280 | 6.120 | 6.250 | 33,700 | +0.14(+2.29%) |
Oct 03, 2019 | 6.060 | 6.220 | 6.017 | 6.110 | 12,107 | +0.11(+1.83%) |
Oct 02, 2019 | 6.000 | 6.220 | 5.890 | 6.000 | 49,209 | +0.03(+0.49%) |