Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.300 | 3.430 | 3.290 | 3.380 | 1,993,800 | +0.04(+1.20%) |
Dec 30, 2019 | 3.360 | 3.480 | 3.320 | 3.340 | 2,817,239 | -0.02(-0.60%) |
Dec 27, 2019 | 3.210 | 3.390 | 3.160 | 3.360 | 2,310,700 | +0.09(+2.75%) |
Dec 26, 2019 | 3.240 | 3.380 | 3.110 | 3.270 | 2,834,320 | +0.00(+0.00%) |
Dec 24, 2019 | 3.500 | 3.510 | 3.190 | 3.270 | 3,926,800 | -0.20(-5.76%) |
Dec 23, 2019 | 3.400 | 3.540 | 3.310 | 3.470 | 3,268,775 | +0.08(+2.36%) |
Dec 20, 2019 | 3.650 | 3.660 | 3.250 | 3.390 | 7,542,500 | -0.27(-7.38%) |
Dec 19, 2019 | 3.930 | 3.950 | 3.630 | 3.660 | 5,190,897 | -0.25(-6.39%) |
Dec 18, 2019 | 3.990 | 4.080 | 3.880 | 3.910 | 3,198,440 | -0.12(-2.98%) |
Dec 17, 2019 | 3.950 | 4.030 | 3.860 | 4.030 | 3,194,475 | +0.08(+2.03%) |
Dec 16, 2019 | 4.040 | 4.130 | 3.850 | 3.950 | 4,364,729 | -0.12(-2.95%) |
Dec 13, 2019 | 4.170 | 4.240 | 3.830 | 4.070 | 6,674,900 | -0.10(-2.40%) |
Dec 12, 2019 | 4.240 | 4.400 | 4.000 | 4.170 | 11,187,983 | +0.01(+0.24%) |
Dec 11, 2019 | 3.820 | 4.160 | 3.700 | 4.160 | 8,392,321 | +0.38(+10.05%) |
Dec 10, 2019 | 3.850 | 4.040 | 3.610 | 3.780 | 9,655,615 | -0.03(-0.79%) |
Dec 09, 2019 | 3.660 | 3.870 | 3.530 | 3.810 | 7,892,230 | +0.29(+8.24%) |
Dec 06, 2019 | 3.350 | 3.540 | 3.320 | 3.520 | 4,490,600 | +0.26(+7.98%) |
Dec 05, 2019 | 3.630 | 3.690 | 3.100 | 3.260 | 11,105,501 | -0.38(-10.44%) |
Dec 04, 2019 | 3.840 | 3.940 | 3.380 | 3.640 | 14,192,923 | -0.09(-2.41%) |
Dec 03, 2019 | 3.420 | 4.000 | 3.340 | 3.730 | 23,060,742 | +0.31(+9.06%) |
Dec 02, 2019 | 2.970 | 3.680 | 2.940 | 3.420 | 20,313,936 | +0.50(+17.12%) |
Nov 29, 2019 | 2.850 | 3.090 | 2.770 | 2.920 | 6,803,400 | +0.09(+3.18%) |
Nov 27, 2019 | 2.920 | 2.930 | 2.520 | 2.830 | 8,746,700 | -0.13(-4.39%) |
Nov 26, 2019 | 3.010 | 3.110 | 2.820 | 2.960 | 22,156,304 | -0.15(-4.82%) |
Nov 25, 2019 | 2.080 | 3.190 | 2.060 | 3.110 | 75,994,536 | +1.51(+94.37%) |
Nov 22, 2019 | 1.580 | 1.620 | 1.570 | 1.600 | 544,500 | +0.00(+0.00%) |
Nov 21, 2019 | 1.560 | 1.630 | 1.530 | 1.600 | 801,572 | +0.04(+2.56%) |
Nov 20, 2019 | 1.520 | 1.580 | 1.490 | 1.560 | 1,109,536 | +0.04(+2.63%) |
Nov 19, 2019 | 1.460 | 1.580 | 1.460 | 1.520 | 678,071 | +0.07(+4.83%) |
Nov 18, 2019 | 1.520 | 1.570 | 1.450 | 1.450 | 1,555,151 | -0.08(-5.23%) |
Nov 15, 2019 | 1.600 | 1.620 | 1.510 | 1.530 | 1,139,900 | -0.05(-3.16%) |
Nov 14, 2019 | 1.570 | 1.630 | 1.500 | 1.580 | 1,292,147 | +0.01(+0.64%) |
Nov 13, 2019 | 1.610 | 1.650 | 1.560 | 1.570 | 1,141,625 | -0.04(-2.48%) |
Nov 12, 2019 | 1.670 | 1.710 | 1.600 | 1.610 | 1,520,034 | -0.06(-3.59%) |
Nov 11, 2019 | 1.640 | 1.680 | 1.600 | 1.670 | 737,940 | +0.02(+1.21%) |
Nov 08, 2019 | 1.710 | 1.710 | 1.630 | 1.650 | 1,016,400 | -0.03(-1.79%) |
Nov 07, 2019 | 1.660 | 1.710 | 1.620 | 1.680 | 1,597,295 | +0.11(+7.01%) |
Nov 06, 2019 | 1.640 | 1.660 | 1.560 | 1.570 | 1,056,362 | -0.07(-4.27%) |
Nov 05, 2019 | 1.590 | 1.710 | 1.590 | 1.640 | 1,951,523 | +0.05(+3.14%) |
Nov 04, 2019 | 1.650 | 1.650 | 1.550 | 1.590 | 933,562 | -0.04(-2.45%) |
Nov 01, 2019 | 1.540 | 1.650 | 1.510 | 1.630 | 1,664,100 | +0.11(+7.24%) |
Oct 31, 2019 | 1.530 | 1.540 | 1.490 | 1.520 | 570,138 | +0.01(+0.66%) |
Oct 30, 2019 | 1.540 | 1.550 | 1.510 | 1.510 | 671,489 | -0.04(-2.58%) |
Oct 29, 2019 | 1.590 | 1.600 | 1.530 | 1.550 | 637,960 | -0.06(-3.73%) |
Oct 28, 2019 | 1.560 | 1.650 | 1.560 | 1.610 | 1,156,700 | +0.06(+3.87%) |
Oct 25, 2019 | 1.520 | 1.590 | 1.500 | 1.550 | 681,000 | +0.04(+2.65%) |
Oct 24, 2019 | 1.540 | 1.550 | 1.500 | 1.510 | 533,958 | -0.03(-1.95%) |
Oct 23, 2019 | 1.540 | 1.590 | 1.500 | 1.540 | 566,118 | +0.03(+1.99%) |
Oct 22, 2019 | 1.590 | 1.610 | 1.510 | 1.510 | 845,293 | -0.04(-2.58%) |
Oct 21, 2019 | 1.530 | 1.580 | 1.520 | 1.550 | 734,553 | +0.02(+1.31%) |
Oct 18, 2019 | 1.620 | 1.640 | 1.510 | 1.530 | 1,409,700 | -0.11(-6.71%) |
Oct 17, 2019 | 1.710 | 1.730 | 1.640 | 1.640 | 775,541 | -0.09(-5.20%) |
Oct 16, 2019 | 1.690 | 1.780 | 1.650 | 1.730 | 2,480,879 | +0.12(+7.45%) |
Oct 15, 2019 | 1.530 | 1.640 | 1.510 | 1.610 | 1,013,563 | +0.07(+4.55%) |
Oct 14, 2019 | 1.580 | 1.620 | 1.480 | 1.540 | 1,154,232 | -0.03(-1.91%) |
Oct 11, 2019 | 1.500 | 1.597 | 1.390 | 1.570 | 4,423,600 | +0.11(+7.53%) |
Oct 10, 2019 | 1.620 | 1.650 | 1.460 | 1.460 | 3,854,633 | -0.16(-9.88%) |
Oct 09, 2019 | 1.730 | 1.780 | 1.490 | 1.620 | 4,763,117 | -0.08(-4.71%) |
Oct 08, 2019 | 1.800 | 1.860 | 1.680 | 1.700 | 4,255,419 | -0.08(-4.49%) |
Oct 07, 2019 | 2.490 | 2.910 | 1.750 | 1.780 | 11,644,762 | -0.61(-25.52%) |
Oct 04, 2019 | 2.350 | 2.400 | 2.235 | 2.390 | 1,464,200 | +0.07(+3.02%) |
Oct 03, 2019 | 1.970 | 2.320 | 1.950 | 2.320 | 2,110,134 | +0.37(+18.97%) |
Oct 02, 2019 | 2.000 | 2.030 | 1.910 | 1.950 | 1,445,027 | -0.08(-3.94%) |