Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.410 | 5.930 | 5.110 | 5.200 | 6,930,100 | -0.92(-15.03%) |
Dec 30, 2019 | 6.140 | 7.200 | 5.880 | 6.120 | 18,921,856 | +0.91(+17.47%) |
Dec 27, 2019 | 4.300 | 5.500 | 3.990 | 5.210 | 12,728,700 | +1.18(+29.28%) |
Dec 26, 2019 | 4.760 | 4.980 | 3.760 | 4.030 | 9,214,427 | -0.52(-11.43%) |
Dec 24, 2019 | 4.100 | 4.950 | 4.010 | 4.550 | 19,722,900 | +0.96(+26.74%) |
Dec 23, 2019 | 2.680 | 4.050 | 2.620 | 3.590 | 31,725,834 | +1.34(+59.56%) |
Dec 20, 2019 | 2.020 | 2.300 | 2.000 | 2.250 | 5,459,400 | +0.35(+18.42%) |
Dec 19, 2019 | 1.650 | 1.950 | 1.650 | 1.900 | 1,208,172 | +0.22(+13.10%) |
Dec 18, 2019 | 1.750 | 1.750 | 1.620 | 1.680 | 617,964 | -0.09(-5.08%) |
Dec 17, 2019 | 1.840 | 1.840 | 1.740 | 1.770 | 507,341 | -0.08(-4.32%) |
Dec 16, 2019 | 1.900 | 1.940 | 1.760 | 1.850 | 796,041 | -0.03(-1.60%) |
Dec 13, 2019 | 1.930 | 2.050 | 1.830 | 1.880 | 1,308,500 | +0.00(+0.00%) |
Dec 12, 2019 | 1.720 | 1.910 | 1.710 | 1.880 | 1,276,426 | +0.18(+10.59%) |
Dec 11, 2019 | 1.600 | 1.770 | 1.600 | 1.700 | 1,105,000 | +0.05(+3.03%) |
Dec 10, 2019 | 1.640 | 1.670 | 1.510 | 1.650 | 1,806,677 | -0.02(-1.20%) |
Dec 09, 2019 | 1.790 | 1.790 | 1.610 | 1.670 | 2,471,460 | -0.12(-6.70%) |
Dec 06, 2019 | 2.170 | 2.550 | 1.750 | 1.790 | 34,681,000 | -0.01(-0.56%) |
Dec 05, 2019 | 1.840 | 1.950 | 1.650 | 1.800 | 1,074,312 | +0.03(+1.69%) |
Dec 04, 2019 | 1.790 | 1.810 | 1.500 | 1.770 | 933,560 | +0.07(+4.12%) |
Dec 03, 2019 | 1.800 | 1.870 | 1.630 | 1.700 | 1,132,249 | -0.01(-0.58%) |
Dec 02, 2019 | 1.680 | 1.760 | 1.550 | 1.710 | 1,612,490 | +0.23(+15.55%) |
Nov 29, 2019 | 1.470 | 1.480 | 1.420 | 1.480 | 203,800 | +0.04(+2.77%) |
Nov 27, 2019 | 1.420 | 1.450 | 1.390 | 1.440 | 146,800 | +0.03(+2.13%) |
Nov 26, 2019 | 1.430 | 1.430 | 1.370 | 1.410 | 155,020 | +0.00(+0.00%) |
Nov 25, 2019 | 1.350 | 1.430 | 1.341 | 1.410 | 298,462 | +0.09(+6.82%) |
Nov 22, 2019 | 1.290 | 1.330 | 1.290 | 1.320 | 81,700 | +0.04(+3.13%) |
Nov 21, 2019 | 1.270 | 1.310 | 1.270 | 1.280 | 37,428 | +0.01(+0.79%) |
Nov 20, 2019 | 1.240 | 1.300 | 1.240 | 1.270 | 77,333 | -0.01(-0.78%) |
Nov 19, 2019 | 1.220 | 1.300 | 1.220 | 1.280 | 33,540 | +0.04(+3.34%) |
Nov 18, 2019 | 1.240 | 1.253 | 1.220 | 1.239 | 45,081 | -0.00(-0.11%) |
Nov 15, 2019 | 1.220 | 1.240 | 1.205 | 1.240 | 92,400 | +0.00(+0.00%) |
Nov 14, 2019 | 1.250 | 1.270 | 1.230 | 1.240 | 66,943 | -0.01(-0.79%) |
Nov 13, 2019 | 1.250 | 1.290 | 1.240 | 1.250 | 21,641 | -0.00(-0.05%) |
Nov 12, 2019 | 1.240 | 1.300 | 1.240 | 1.250 | 27,688 | -0.01(-0.75%) |
Nov 11, 2019 | 1.240 | 1.290 | 1.230 | 1.260 | 42,321 | -0.01(-0.79%) |
Nov 08, 2019 | 1.310 | 1.330 | 1.240 | 1.270 | 82,500 | -0.03(-2.31%) |
Nov 07, 2019 | 1.300 | 1.340 | 1.290 | 1.300 | 29,335 | -0.02(-1.52%) |
Nov 06, 2019 | 1.280 | 1.330 | 1.276 | 1.320 | 42,416 | +0.03(+2.33%) |
Nov 05, 2019 | 1.300 | 1.350 | 1.290 | 1.290 | 31,250 | +0.00(+0.00%) |
Nov 04, 2019 | 1.310 | 1.350 | 1.290 | 1.290 | 151,187 | -0.02(-1.53%) |
Nov 01, 2019 | 1.300 | 1.374 | 1.300 | 1.310 | 130,800 | +0.00(+0.00%) |
Oct 31, 2019 | 1.310 | 1.350 | 1.310 | 1.310 | 46,306 | -0.02(-1.68%) |
Oct 30, 2019 | 1.310 | 1.380 | 1.300 | 1.332 | 60,901 | -0.01(-0.57%) |
Oct 29, 2019 | 1.300 | 1.340 | 1.270 | 1.340 | 75,795 | +0.07(+5.51%) |
Oct 28, 2019 | 1.300 | 1.350 | 1.260 | 1.270 | 121,139 | -0.03(-2.31%) |
Oct 25, 2019 | 1.260 | 1.370 | 1.220 | 1.300 | 189,200 | +0.03(+2.36%) |
Oct 24, 2019 | 1.270 | 1.300 | 1.210 | 1.270 | 163,288 | +0.07(+5.99%) |
Oct 23, 2019 | 1.125 | 1.230 | 1.100 | 1.198 | 96,319 | +0.10(+8.93%) |
Oct 22, 2019 | 1.230 | 1.230 | 1.050 | 1.100 | 146,571 | -0.08(-6.78%) |
Oct 21, 2019 | 1.240 | 1.240 | 1.170 | 1.180 | 83,932 | -0.06(-4.84%) |
Oct 18, 2019 | 1.220 | 1.240 | 1.190 | 1.240 | 64,700 | +0.01(+0.81%) |
Oct 17, 2019 | 1.240 | 1.260 | 1.220 | 1.230 | 42,324 | -0.01(-0.81%) |
Oct 16, 2019 | 1.260 | 1.270 | 1.230 | 1.240 | 33,236 | -0.03(-2.36%) |
Oct 15, 2019 | 1.270 | 1.272 | 1.250 | 1.270 | 29,592 | +0.01(+0.79%) |
Oct 14, 2019 | 1.240 | 1.270 | 1.240 | 1.260 | 16,763 | +0.00(+0.00%) |
Oct 11, 2019 | 1.240 | 1.280 | 1.240 | 1.260 | 16,200 | +0.03(+2.44%) |
Oct 10, 2019 | 1.210 | 1.300 | 1.210 | 1.230 | 51,188 | +0.02(+1.65%) |
Oct 09, 2019 | 1.230 | 1.260 | 1.210 | 1.210 | 22,173 | -0.02(-1.63%) |
Oct 08, 2019 | 1.250 | 1.300 | 1.230 | 1.230 | 33,631 | -0.01(-0.81%) |
Oct 07, 2019 | 1.240 | 1.305 | 1.230 | 1.240 | 81,059 | -0.02(-1.40%) |
Oct 04, 2019 | 1.210 | 1.300 | 1.210 | 1.258 | 97,500 | +0.05(+3.93%) |
Oct 03, 2019 | 1.210 | 1.250 | 1.210 | 1.210 | 36,566 | -0.02(-1.63%) |
Oct 02, 2019 | 1.240 | 1.270 | 1.220 | 1.230 | 84,462 | +0.00(+0.00%) |