Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.940 | 1.970 | 1.920 | 1.960 | 807,200 | +0.00(+0.00%) |
Dec 30, 2019 | 1.960 | 2.000 | 1.930 | 1.960 | 892,666 | +0.00(+0.00%) |
Dec 27, 2019 | 1.950 | 2.000 | 1.921 | 1.960 | 1,095,500 | +0.02(+1.03%) |
Dec 26, 2019 | 1.950 | 1.990 | 1.910 | 1.940 | 766,161 | -0.02(-1.02%) |
Dec 24, 2019 | 1.940 | 1.990 | 1.910 | 1.960 | 542,600 | +0.01(+0.51%) |
Dec 23, 2019 | 1.900 | 1.950 | 1.840 | 1.950 | 1,063,013 | +0.06(+3.17%) |
Dec 20, 2019 | 1.820 | 1.930 | 1.790 | 1.890 | 2,942,700 | +0.03(+1.61%) |
Dec 19, 2019 | 1.900 | 1.900 | 1.800 | 1.860 | 3,330,513 | -0.04(-2.11%) |
Dec 18, 2019 | 1.750 | 1.950 | 1.700 | 1.900 | 3,130,196 | +0.18(+10.47%) |
Dec 17, 2019 | 1.880 | 1.900 | 1.700 | 1.720 | 2,471,479 | -0.17(-8.99%) |
Dec 16, 2019 | 2.080 | 2.090 | 1.810 | 1.890 | 3,754,318 | -0.17(-8.25%) |
Dec 13, 2019 | 1.770 | 2.190 | 1.750 | 2.060 | 10,167,300 | +0.34(+19.77%) |
Dec 12, 2019 | 1.700 | 1.760 | 1.670 | 1.720 | 1,987,719 | +0.02(+1.18%) |
Dec 11, 2019 | 1.710 | 1.730 | 1.680 | 1.700 | 1,060,689 | +0.00(+0.00%) |
Dec 10, 2019 | 1.770 | 1.790 | 1.680 | 1.700 | 2,270,194 | -0.04(-2.30%) |
Dec 09, 2019 | 1.770 | 1.835 | 1.675 | 1.740 | 2,401,354 | -0.01(-0.57%) |
Dec 06, 2019 | 1.690 | 1.780 | 1.640 | 1.750 | 3,005,100 | +0.09(+5.42%) |
Dec 05, 2019 | 1.660 | 1.700 | 1.620 | 1.660 | 2,747,385 | +0.01(+0.61%) |
Dec 04, 2019 | 1.660 | 1.680 | 1.610 | 1.650 | 4,491,465 | -0.01(-0.60%) |
Dec 03, 2019 | 1.600 | 1.700 | 1.510 | 1.660 | 3,582,532 | +0.04(+2.47%) |
Dec 02, 2019 | 1.770 | 1.800 | 1.590 | 1.620 | 3,291,731 | -0.14(-7.95%) |
Nov 29, 2019 | 1.740 | 1.850 | 1.690 | 1.760 | 3,443,700 | +0.02(+1.15%) |
Nov 27, 2019 | 1.590 | 1.800 | 1.500 | 1.740 | 6,760,200 | +0.08(+4.82%) |
Nov 26, 2019 | 1.350 | 1.720 | 1.320 | 1.660 | 17,745,914 | +0.33(+24.81%) |
Nov 25, 2019 | 1.350 | 1.500 | 1.290 | 1.330 | 23,115,072 | -4.22(-76.04%) |
Nov 22, 2019 | 5.260 | 5.650 | 5.150 | 5.550 | 998,600 | +0.32(+6.12%) |
Nov 21, 2019 | 5.270 | 5.330 | 5.140 | 5.230 | 1,094,181 | -0.02(-0.38%) |
Nov 20, 2019 | 5.450 | 5.530 | 5.205 | 5.250 | 667,677 | -0.23(-4.20%) |
Nov 19, 2019 | 5.460 | 5.720 | 5.310 | 5.480 | 648,791 | +0.02(+0.37%) |
Nov 18, 2019 | 5.400 | 5.560 | 5.250 | 5.460 | 393,420 | +0.04(+0.74%) |
Nov 15, 2019 | 5.420 | 5.490 | 5.180 | 5.420 | 423,200 | +0.04(+0.74%) |
Nov 14, 2019 | 5.400 | 5.430 | 5.200 | 5.380 | 412,981 | -0.02(-0.37%) |
Nov 13, 2019 | 5.310 | 5.430 | 5.180 | 5.400 | 419,547 | +0.06(+1.12%) |
Nov 12, 2019 | 5.620 | 5.720 | 5.130 | 5.340 | 499,128 | -0.28(-4.98%) |
Nov 11, 2019 | 5.830 | 5.880 | 5.540 | 5.620 | 472,414 | -0.31(-5.23%) |
Nov 08, 2019 | 5.590 | 6.070 | 5.560 | 5.930 | 997,100 | +0.34(+6.18%) |
Nov 07, 2019 | 5.720 | 5.865 | 5.480 | 5.585 | 1,043,020 | -0.08(-1.33%) |
Nov 06, 2019 | 5.190 | 6.000 | 5.060 | 5.660 | 1,337,143 | +0.47(+9.06%) |
Nov 05, 2019 | 5.390 | 5.430 | 5.030 | 5.190 | 1,022,322 | -0.19(-3.53%) |
Nov 04, 2019 | 5.050 | 5.450 | 5.000 | 5.380 | 548,388 | +0.42(+8.47%) |
Nov 01, 2019 | 4.510 | 5.030 | 4.440 | 4.960 | 586,500 | +0.47(+10.47%) |
Oct 31, 2019 | 4.510 | 4.610 | 4.410 | 4.490 | 295,315 | -0.04(-0.88%) |
Oct 30, 2019 | 4.640 | 4.660 | 4.500 | 4.530 | 415,588 | -0.11(-2.37%) |
Oct 29, 2019 | 4.580 | 4.680 | 4.410 | 4.640 | 320,012 | +0.10(+2.20%) |
Oct 28, 2019 | 4.660 | 4.720 | 4.540 | 4.540 | 543,939 | -0.10(-2.16%) |
Oct 25, 2019 | 4.590 | 4.700 | 4.520 | 4.640 | 614,300 | +0.02(+0.43%) |
Oct 24, 2019 | 4.980 | 4.980 | 4.500 | 4.620 | 569,061 | -0.33(-6.67%) |
Oct 23, 2019 | 5.020 | 5.090 | 4.850 | 4.950 | 380,288 | -0.09(-1.79%) |
Oct 22, 2019 | 4.950 | 5.140 | 4.950 | 5.040 | 655,746 | +0.11(+2.23%) |
Oct 21, 2019 | 4.750 | 5.040 | 4.680 | 4.930 | 1,465,672 | +0.18(+3.79%) |
Oct 18, 2019 | 4.550 | 4.825 | 4.550 | 4.750 | 1,132,400 | +0.16(+3.49%) |
Oct 17, 2019 | 4.690 | 4.790 | 4.570 | 4.590 | 1,381,410 | -0.09(-1.92%) |
Oct 16, 2019 | 4.680 | 4.760 | 4.570 | 4.680 | 656,390 | +0.00(+0.00%) |
Oct 15, 2019 | 4.440 | 4.820 | 4.420 | 4.680 | 843,829 | +0.27(+6.12%) |
Oct 14, 2019 | 4.500 | 4.675 | 4.380 | 4.410 | 712,984 | -0.11(-2.43%) |
Oct 11, 2019 | 4.400 | 4.650 | 4.340 | 4.520 | 1,109,800 | +0.21(+4.87%) |
Oct 10, 2019 | 4.550 | 4.670 | 4.230 | 4.310 | 1,100,287 | -0.25(-5.48%) |
Oct 09, 2019 | 4.850 | 4.970 | 4.490 | 4.560 | 1,103,940 | -0.24(-5.00%) |
Oct 08, 2019 | 4.990 | 5.060 | 4.755 | 4.800 | 1,001,510 | -0.23(-4.57%) |
Oct 07, 2019 | 5.020 | 5.170 | 4.930 | 5.030 | 282,542 | -0.00(-0.10%) |
Oct 04, 2019 | 4.940 | 5.230 | 4.930 | 5.035 | 453,500 | +0.08(+1.51%) |
Oct 03, 2019 | 5.110 | 5.120 | 4.830 | 4.960 | 472,627 | -0.15(-2.94%) |
Oct 02, 2019 | 4.960 | 5.180 | 4.880 | 5.110 | 427,002 | +0.12(+2.40%) |