Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.020 | 3.255 | 3.020 | 3.250 | 8,400 | +0.17(+5.52%) |
Dec 30, 2019 | 3.050 | 3.125 | 3.000 | 3.080 | 26,999 | -0.05(-1.60%) |
Dec 27, 2019 | 3.140 | 3.190 | 3.130 | 3.130 | 11,900 | -0.02(-0.63%) |
Dec 26, 2019 | 3.100 | 3.200 | 3.080 | 3.150 | 31,866 | +0.07(+2.27%) |
Dec 24, 2019 | 3.060 | 3.090 | 3.050 | 3.080 | 8,000 | -0.00(-0.16%) |
Dec 23, 2019 | 3.082 | 3.100 | 3.082 | 3.085 | 1,350 | +0.02(+0.82%) |
Dec 20, 2019 | 3.121 | 3.121 | 3.040 | 3.060 | 10,800 | -0.04(-1.32%) |
Dec 19, 2019 | 3.100 | 3.200 | 3.060 | 3.101 | 13,833 | +0.10(+3.36%) |
Dec 18, 2019 | 3.070 | 3.170 | 3.000 | 3.000 | 21,194 | -0.06(-1.96%) |
Dec 17, 2019 | 3.060 | 3.200 | 3.010 | 3.060 | 28,924 | +0.02(+0.66%) |
Dec 16, 2019 | 3.030 | 3.250 | 3.030 | 3.040 | 15,430 | -0.02(-0.65%) |
Dec 13, 2019 | 3.180 | 3.200 | 3.060 | 3.060 | 23,100 | -0.14(-4.38%) |
Dec 12, 2019 | 3.100 | 3.245 | 3.100 | 3.200 | 4,311 | +0.14(+4.40%) |
Dec 11, 2019 | 3.180 | 3.180 | 3.020 | 3.065 | 33,969 | -0.12(-3.62%) |
Dec 10, 2019 | 3.390 | 3.390 | 3.160 | 3.180 | 5,340 | -0.02(-0.63%) |
Dec 09, 2019 | 3.200 | 3.400 | 3.146 | 3.200 | 5,233 | +0.06(+1.91%) |
Dec 06, 2019 | 3.280 | 3.350 | 3.110 | 3.140 | 18,400 | -0.13(-3.98%) |
Dec 05, 2019 | 3.260 | 3.370 | 3.250 | 3.270 | 17,358 | -0.02(-0.61%) |
Dec 04, 2019 | 3.417 | 3.421 | 3.290 | 3.290 | 19,507 | -0.18(-5.19%) |
Dec 03, 2019 | 3.540 | 3.601 | 3.470 | 3.470 | 15,800 | -0.05(-1.42%) |
Dec 02, 2019 | 3.680 | 3.680 | 3.500 | 3.520 | 4,997 | -0.17(-4.61%) |
Nov 29, 2019 | 3.110 | 3.690 | 3.110 | 3.690 | 24,000 | +0.59(+19.03%) |
Nov 27, 2019 | 3.100 | 3.192 | 3.050 | 3.100 | 39,600 | -0.01(-0.32%) |
Nov 26, 2019 | 3.085 | 3.272 | 3.025 | 3.110 | 56,034 | +0.02(+0.65%) |
Nov 25, 2019 | 3.050 | 3.134 | 3.000 | 3.090 | 22,487 | +0.09(+3.00%) |
Nov 22, 2019 | 2.860 | 3.090 | 2.860 | 3.000 | 26,300 | +0.11(+3.69%) |
Nov 21, 2019 | 2.900 | 3.050 | 2.860 | 2.893 | 28,104 | -0.02(-0.58%) |
Nov 20, 2019 | 3.290 | 3.350 | 2.910 | 2.910 | 60,243 | +0.01(+0.34%) |
Nov 19, 2019 | 2.850 | 3.390 | 2.830 | 2.900 | 58,517 | +0.04(+1.40%) |
Nov 18, 2019 | 3.070 | 3.190 | 2.810 | 2.860 | 66,730 | -0.08(-2.89%) |
Nov 15, 2019 | 2.920 | 3.145 | 2.920 | 2.945 | 24,100 | +0.02(+0.86%) |
Nov 14, 2019 | 3.460 | 3.614 | 2.800 | 2.920 | 204,655 | -0.48(-14.12%) |
Nov 13, 2019 | 5.760 | 5.760 | 3.100 | 3.400 | 306,268 | -2.44(-41.78%) |
Nov 12, 2019 | 5.873 | 5.873 | 5.840 | 5.840 | 449 | -0.04(-0.60%) |
Nov 11, 2019 | 5.877 | 5.877 | 5.875 | 5.875 | 800 | +0.08(+1.29%) |
Nov 08, 2019 | 5.990 | 5.990 | 5.800 | 5.800 | 2,600 | -0.19(-3.17%) |
Nov 07, 2019 | 5.910 | 5.997 | 5.740 | 5.990 | 12,213 | +0.19(+3.28%) |
Nov 06, 2019 | 5.640 | 5.804 | 5.620 | 5.800 | 3,227 | -0.19(-3.17%) |
Nov 05, 2019 | 5.690 | 6.000 | 5.580 | 5.990 | 16,139 | +0.24(+4.17%) |
Nov 04, 2019 | 5.716 | 5.840 | 5.615 | 5.750 | 2,186 | +0.09(+1.59%) |
Nov 01, 2019 | 5.560 | 5.802 | 5.560 | 5.660 | 4,100 | -0.05(-0.88%) |
Oct 31, 2019 | 5.740 | 5.740 | 5.617 | 5.710 | 3,788 | -0.13(-2.20%) |
Oct 30, 2019 | 5.650 | 5.850 | 5.650 | 5.839 | 2,284 | +0.25(+4.45%) |
Oct 29, 2019 | 5.779 | 5.807 | 5.590 | 5.590 | 9,890 | -0.26(-4.44%) |
Oct 28, 2019 | 5.764 | 5.900 | 5.764 | 5.850 | 7,106 | -0.10(-1.68%) |
Oct 25, 2019 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | +0.00(+0.00%) |
Oct 24, 2019 | 5.900 | 6.000 | 5.740 | 5.950 | 11,422 | +0.05(+0.85%) |
Oct 23, 2019 | 5.900 | 5.999 | 5.850 | 5.900 | 11,395 | +0.07(+1.20%) |
Oct 22, 2019 | 5.850 | 5.859 | 5.740 | 5.830 | 2,822 | -0.01(-0.17%) |
Oct 21, 2019 | 5.850 | 6.200 | 5.840 | 5.840 | 11,857 | -0.01(-0.17%) |
Oct 18, 2019 | 5.890 | 6.361 | 5.730 | 5.850 | 8,100 | -0.10(-1.68%) |
Oct 17, 2019 | 5.950 | 6.380 | 5.721 | 5.950 | 28,234 | -0.12(-1.98%) |
Oct 16, 2019 | 6.000 | 6.070 | 5.950 | 6.070 | 4,658 | +0.04(+0.66%) |
Oct 15, 2019 | 5.990 | 6.190 | 5.950 | 6.030 | 8,835 | -0.07(-1.15%) |
Oct 14, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 140 | +0.00(+0.00%) |
Oct 11, 2019 | 6.010 | 6.169 | 6.000 | 6.100 | 15,000 | +0.10(+1.67%) |
Oct 10, 2019 | 6.100 | 6.100 | 5.950 | 6.000 | 2,448 | -0.10(-1.64%) |
Oct 09, 2019 | 6.150 | 6.150 | 5.950 | 6.100 | 1,875 | -0.11(-1.77%) |
Oct 08, 2019 | 6.130 | 6.210 | 5.930 | 6.210 | 5,514 | +0.10(+1.64%) |
Oct 07, 2019 | 6.270 | 6.270 | 6.100 | 6.110 | 3,637 | +0.03(+0.49%) |
Oct 04, 2019 | 6.100 | 6.100 | 6.050 | 6.080 | 2,400 | +0.02(+0.33%) |
Oct 03, 2019 | 6.010 | 6.247 | 6.010 | 6.060 | 6,840 | -0.02(-0.33%) |
Oct 02, 2019 | 6.080 | 6.080 | 6.080 | 6.080 | 270 | -0.38(-5.88%) |