Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.450 | 6.160 | 5.350 | 6.000 | 125,200 | +0.38(+6.76%) |
Dec 30, 2019 | 4.600 | 6.620 | 4.540 | 5.620 | 746,448 | +1.04(+22.71%) |
Dec 27, 2019 | 4.420 | 4.600 | 4.401 | 4.580 | 50,500 | +0.15(+3.39%) |
Dec 26, 2019 | 4.100 | 4.470 | 4.010 | 4.430 | 98,220 | +0.37(+9.11%) |
Dec 24, 2019 | 4.150 | 4.289 | 3.620 | 4.060 | 52,800 | -0.15(-3.65%) |
Dec 23, 2019 | 4.564 | 4.703 | 4.214 | 4.214 | 77,189 | -0.39(-8.48%) |
Dec 20, 2019 | 4.480 | 4.690 | 4.448 | 4.605 | 24,850 | +0.23(+5.25%) |
Dec 19, 2019 | 4.710 | 4.878 | 4.340 | 4.375 | 32,288 | -0.17(-3.82%) |
Dec 18, 2019 | 4.760 | 4.900 | 4.480 | 4.549 | 30,562 | -0.21(-4.44%) |
Dec 17, 2019 | 4.983 | 5.340 | 4.705 | 4.760 | 35,044 | +0.05(+1.16%) |
Dec 16, 2019 | 5.351 | 5.600 | 4.634 | 4.705 | 49,380 | -0.59(-11.23%) |
Dec 13, 2019 | 5.600 | 5.907 | 5.194 | 5.300 | 39,392 | -0.30(-5.35%) |
Dec 12, 2019 | 6.160 | 6.160 | 5.460 | 5.600 | 54,236 | -0.42(-6.98%) |
Dec 11, 2019 | 5.600 | 6.160 | 5.320 | 6.020 | 70,816 | +0.44(+7.85%) |
Dec 10, 2019 | 4.738 | 5.582 | 4.738 | 5.582 | 61,457 | +0.84(+17.78%) |
Dec 09, 2019 | 4.900 | 5.040 | 4.620 | 4.739 | 55,389 | -0.02(-0.44%) |
Dec 06, 2019 | 4.900 | 5.390 | 4.523 | 4.760 | 69,107 | +0.14(+3.03%) |
Dec 05, 2019 | 3.500 | 5.222 | 3.500 | 4.620 | 301,734 | +1.23(+36.08%) |
Dec 04, 2019 | 3.528 | 3.569 | 3.389 | 3.395 | 8,724 | -0.03(-0.94%) |
Dec 03, 2019 | 3.343 | 3.640 | 3.343 | 3.427 | 7,197 | -0.05(-1.57%) |
Dec 02, 2019 | 3.542 | 3.752 | 3.388 | 3.482 | 15,703 | -0.16(-4.35%) |
Nov 29, 2019 | 3.500 | 3.738 | 3.500 | 3.640 | 7,171 | -0.11(-2.99%) |
Nov 27, 2019 | 3.360 | 3.779 | 3.360 | 3.752 | 18,850 | +0.38(+11.16%) |
Nov 26, 2019 | 3.241 | 3.608 | 3.241 | 3.375 | 11,927 | -0.23(-6.44%) |
Nov 25, 2019 | 3.710 | 3.710 | 3.220 | 3.608 | 46,180 | -0.14(-3.84%) |
Nov 22, 2019 | 3.976 | 4.017 | 3.500 | 3.752 | 13,535 | -0.03(-0.74%) |
Nov 21, 2019 | 3.990 | 3.990 | 3.570 | 3.780 | 9,917 | +0.09(+2.31%) |
Nov 20, 2019 | 3.724 | 4.340 | 3.695 | 3.695 | 25,712 | -0.30(-7.44%) |
Nov 19, 2019 | 3.668 | 4.060 | 3.668 | 3.991 | 16,791 | +0.35(+9.65%) |
Nov 18, 2019 | 3.920 | 3.920 | 3.529 | 3.640 | 23,835 | +0.14(+4.00%) |
Nov 15, 2019 | 2.814 | 3.762 | 2.814 | 3.500 | 44,478 | +0.28(+8.60%) |
Nov 14, 2019 | 3.616 | 3.618 | 3.081 | 3.223 | 26,757 | -0.24(-6.80%) |
Nov 13, 2019 | 3.713 | 3.780 | 3.430 | 3.458 | 46,016 | -0.22(-6.08%) |
Nov 12, 2019 | 3.290 | 3.969 | 3.242 | 3.682 | 63,597 | -0.33(-8.14%) |
Nov 11, 2019 | 4.340 | 4.402 | 3.641 | 4.008 | 52,738 | -0.19(-4.57%) |
Nov 08, 2019 | 4.200 | 4.340 | 4.200 | 4.200 | 33,221 | +0.00(+0.00%) |
Nov 07, 2019 | 4.494 | 4.754 | 4.060 | 4.200 | 125,816 | -0.56(-11.76%) |
Nov 06, 2019 | 4.760 | 5.180 | 4.480 | 4.760 | 60,479 | -0.37(-7.15%) |
Nov 05, 2019 | 5.110 | 5.249 | 4.665 | 5.127 | 44,139 | +0.00(+0.05%) |
Nov 04, 2019 | 5.460 | 5.460 | 4.998 | 5.124 | 16,169 | -0.04(-0.79%) |
Nov 01, 2019 | 5.236 | 5.284 | 5.040 | 5.165 | 3,292 | +0.10(+1.99%) |
Oct 31, 2019 | 5.247 | 5.460 | 5.050 | 5.064 | 1,906 | -0.12(-2.24%) |
Oct 30, 2019 | 5.320 | 5.461 | 4.900 | 5.180 | 15,353 | -0.17(-3.14%) |
Oct 29, 2019 | 5.054 | 5.809 | 5.041 | 5.348 | 19,685 | +0.30(+6.02%) |
Oct 28, 2019 | 5.355 | 5.355 | 4.903 | 5.044 | 11,177 | -0.16(-3.12%) |
Oct 25, 2019 | 5.348 | 5.460 | 4.977 | 5.207 | 20,114 | +0.09(+1.83%) |
Oct 24, 2019 | 5.135 | 5.320 | 4.971 | 5.113 | 14,350 | +0.04(+0.74%) |
Oct 23, 2019 | 5.060 | 5.075 | 4.900 | 5.075 | 8,071 | +0.03(+0.67%) |
Oct 22, 2019 | 4.970 | 5.247 | 4.970 | 5.041 | 15,717 | +0.07(+1.44%) |
Oct 21, 2019 | 4.942 | 5.040 | 4.865 | 4.970 | 23,465 | +0.07(+1.40%) |
Oct 18, 2019 | 4.906 | 4.935 | 4.830 | 4.901 | 14,150 | -0.01(-0.26%) |
Oct 17, 2019 | 5.054 | 5.180 | 4.834 | 4.914 | 9,851 | -0.13(-2.53%) |
Oct 16, 2019 | 5.180 | 5.180 | 5.040 | 5.041 | 4,067 | -0.14(-2.68%) |
Oct 15, 2019 | 4.971 | 5.180 | 4.970 | 5.180 | 5,078 | +0.17(+3.50%) |
Oct 14, 2019 | 4.970 | 5.110 | 4.903 | 5.005 | 8,534 | +0.04(+0.70%) |
Oct 11, 2019 | 4.900 | 5.026 | 4.865 | 4.970 | 8,850 | +0.07(+1.43%) |
Oct 10, 2019 | 4.900 | 5.320 | 4.760 | 4.900 | 15,657 | +0.00(+0.00%) |
Oct 09, 2019 | 5.131 | 5.160 | 4.900 | 4.900 | 3,136 | -0.00(-0.03%) |
Oct 08, 2019 | 4.900 | 5.040 | 4.760 | 4.901 | 70,155 | -0.14(-2.75%) |
Oct 07, 2019 | 4.900 | 5.446 | 4.900 | 5.040 | 7,682 | +0.13(+2.56%) |
Oct 04, 2019 | 4.970 | 5.001 | 4.900 | 4.914 | 12,614 | -0.07(-1.46%) |
Oct 03, 2019 | 5.181 | 5.600 | 4.648 | 4.987 | 18,647 | -0.24(-4.58%) |
Oct 02, 2019 | 5.460 | 5.460 | 5.181 | 5.226 | 9,595 | +0.05(+0.89%) |