Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.980 | 4.010 | 3.980 | 4.000 | 1,330,300 | +0.01(+0.25%) |
Dec 30, 2019 | 3.950 | 4.000 | 3.950 | 3.990 | 1,345,354 | +0.03(+0.76%) |
Dec 27, 2019 | 3.960 | 3.980 | 3.950 | 3.960 | 1,376,800 | -0.01(-0.25%) |
Dec 26, 2019 | 3.970 | 3.990 | 3.950 | 3.970 | 1,439,667 | +0.01(+0.25%) |
Dec 24, 2019 | 3.960 | 3.970 | 3.950 | 3.960 | 741,100 | +0.00(+0.00%) |
Dec 23, 2019 | 3.940 | 3.970 | 3.930 | 3.960 | 2,914,736 | +0.01(+0.25%) |
Dec 20, 2019 | 3.940 | 3.950 | 3.920 | 3.950 | 3,994,000 | +0.02(+0.51%) |
Dec 19, 2019 | 3.930 | 3.940 | 3.910 | 3.930 | 3,634,243 | +0.01(+0.26%) |
Dec 18, 2019 | 3.930 | 3.940 | 3.920 | 3.920 | 6,380,097 | -0.01(-0.25%) |
Dec 17, 2019 | 3.930 | 3.940 | 3.920 | 3.930 | 4,147,093 | +0.01(+0.26%) |
Dec 16, 2019 | 3.940 | 3.950 | 3.910 | 3.920 | 3,882,538 | -0.01(-0.25%) |
Dec 13, 2019 | 3.940 | 3.950 | 3.930 | 3.930 | 5,834,900 | -0.01(-0.25%) |
Dec 12, 2019 | 3.940 | 3.950 | 3.930 | 3.940 | 2,877,846 | +0.01(+0.25%) |
Dec 11, 2019 | 3.950 | 3.960 | 3.925 | 3.930 | 4,881,479 | -0.01(-0.25%) |
Dec 10, 2019 | 3.930 | 3.960 | 3.930 | 3.940 | 5,289,203 | +0.03(+0.77%) |
Dec 09, 2019 | 3.970 | 3.980 | 3.890 | 3.910 | 22,999,360 | -1.90(-32.70%) |
Dec 06, 2019 | 5.650 | 6.000 | 5.650 | 5.810 | 1,791,500 | +0.21(+3.75%) |
Dec 05, 2019 | 5.390 | 5.680 | 5.340 | 5.600 | 1,548,742 | +0.23(+4.28%) |
Dec 04, 2019 | 5.480 | 5.630 | 5.320 | 5.370 | 1,741,632 | -0.07(-1.29%) |
Dec 03, 2019 | 4.950 | 5.500 | 4.870 | 5.440 | 1,339,022 | +0.44(+8.80%) |
Dec 02, 2019 | 5.140 | 5.150 | 4.760 | 5.000 | 2,074,431 | -0.15(-2.91%) |
Nov 29, 2019 | 4.870 | 5.270 | 4.840 | 5.150 | 962,600 | +0.25(+5.10%) |
Nov 27, 2019 | 4.400 | 5.000 | 4.400 | 4.900 | 3,046,700 | +0.53(+12.13%) |
Nov 26, 2019 | 4.320 | 4.430 | 4.240 | 4.370 | 4,850,194 | +0.02(+0.46%) |
Nov 25, 2019 | 4.400 | 4.470 | 4.310 | 4.350 | 1,568,467 | +0.06(+1.40%) |
Nov 22, 2019 | 4.220 | 4.380 | 4.220 | 4.290 | 631,400 | +0.09(+2.14%) |
Nov 21, 2019 | 4.110 | 4.280 | 4.070 | 4.200 | 686,120 | +0.11(+2.69%) |
Nov 20, 2019 | 3.960 | 4.100 | 3.910 | 4.090 | 913,201 | +0.13(+3.28%) |
Nov 19, 2019 | 3.890 | 4.000 | 3.830 | 3.960 | 835,338 | +0.12(+3.13%) |
Nov 18, 2019 | 3.850 | 4.000 | 3.680 | 3.840 | 2,351,860 | +0.03(+0.79%) |
Nov 15, 2019 | 3.380 | 3.915 | 3.340 | 3.810 | 2,211,100 | +0.47(+14.07%) |
Nov 14, 2019 | 3.210 | 3.450 | 3.185 | 3.340 | 2,364,328 | +0.16(+5.03%) |
Nov 13, 2019 | 2.930 | 3.280 | 2.840 | 3.180 | 3,803,247 | +0.08(+2.58%) |
Nov 12, 2019 | 3.070 | 3.240 | 2.430 | 3.100 | 13,416,352 | -3.10(-50.00%) |
Nov 11, 2019 | 6.160 | 6.350 | 6.150 | 6.200 | 640,710 | +0.01(+0.16%) |
Nov 08, 2019 | 6.040 | 6.220 | 5.970 | 6.190 | 804,200 | +0.15(+2.48%) |
Nov 07, 2019 | 6.150 | 6.210 | 6.000 | 6.040 | 887,588 | -0.07(-1.15%) |
Nov 06, 2019 | 5.910 | 6.140 | 5.860 | 6.110 | 662,944 | +0.22(+3.74%) |
Nov 05, 2019 | 5.810 | 6.170 | 5.810 | 5.890 | 737,212 | +0.11(+1.90%) |
Nov 04, 2019 | 5.730 | 5.990 | 5.700 | 5.780 | 883,968 | +0.10(+1.76%) |
Nov 01, 2019 | 5.460 | 5.730 | 5.410 | 5.680 | 733,000 | +0.24(+4.41%) |
Oct 31, 2019 | 5.600 | 5.610 | 5.380 | 5.440 | 555,385 | -0.18(-3.20%) |
Oct 30, 2019 | 5.540 | 5.745 | 5.540 | 5.620 | 450,559 | +0.05(+0.90%) |
Oct 29, 2019 | 5.500 | 5.690 | 5.430 | 5.570 | 607,745 | +0.04(+0.72%) |
Oct 28, 2019 | 5.300 | 5.620 | 5.300 | 5.530 | 575,186 | +0.22(+4.14%) |
Oct 25, 2019 | 5.180 | 5.470 | 5.130 | 5.310 | 682,000 | +0.13(+2.51%) |
Oct 24, 2019 | 5.280 | 5.330 | 5.130 | 5.180 | 447,918 | -0.07(-1.33%) |
Oct 23, 2019 | 5.240 | 5.380 | 5.160 | 5.250 | 564,219 | +0.02(+0.38%) |
Oct 22, 2019 | 5.150 | 5.250 | 5.030 | 5.230 | 560,089 | +0.07(+1.36%) |
Oct 21, 2019 | 5.200 | 5.250 | 5.110 | 5.160 | 464,267 | +0.00(+0.00%) |
Oct 18, 2019 | 5.110 | 5.250 | 5.060 | 5.160 | 679,600 | +0.01(+0.19%) |
Oct 17, 2019 | 4.910 | 5.230 | 4.830 | 5.150 | 1,383,052 | +0.34(+7.07%) |
Oct 16, 2019 | 4.720 | 4.870 | 4.720 | 4.810 | 475,850 | +0.12(+2.56%) |
Oct 15, 2019 | 4.560 | 4.720 | 4.550 | 4.690 | 426,007 | +0.10(+2.18%) |
Oct 14, 2019 | 4.620 | 4.780 | 4.520 | 4.590 | 598,740 | -0.07(-1.50%) |
Oct 11, 2019 | 4.710 | 4.750 | 4.640 | 4.660 | 550,200 | +0.02(+0.43%) |
Oct 10, 2019 | 4.730 | 4.790 | 4.630 | 4.640 | 385,521 | -0.08(-1.69%) |
Oct 09, 2019 | 4.790 | 4.830 | 4.670 | 4.720 | 453,646 | -0.03(-0.63%) |
Oct 08, 2019 | 4.830 | 4.880 | 4.670 | 4.750 | 447,759 | -0.13(-2.66%) |
Oct 07, 2019 | 4.820 | 4.960 | 4.750 | 4.880 | 503,963 | -0.01(-0.20%) |
Oct 04, 2019 | 4.970 | 5.000 | 4.830 | 4.890 | 515,200 | -0.05(-1.01%) |
Oct 03, 2019 | 4.720 | 4.960 | 4.615 | 4.940 | 856,153 | +0.18(+3.78%) |
Oct 02, 2019 | 4.830 | 4.890 | 4.680 | 4.760 | 614,477 | -0.09(-1.86%) |