Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.120 | 5.340 | 4.920 | 5.000 | 463,325 | -0.12(-2.34%) |
Dec 30, 2019 | 5.680 | 5.760 | 4.920 | 5.120 | 740,288 | -0.44(-7.91%) |
Dec 27, 2019 | 5.840 | 6.760 | 5.520 | 5.560 | 2,439,200 | +0.16(+2.96%) |
Dec 26, 2019 | 5.000 | 5.520 | 4.600 | 5.400 | 1,250,255 | +1.00(+22.73%) |
Dec 24, 2019 | 4.400 | 4.560 | 4.360 | 4.400 | 365,150 | +0.00(+0.00%) |
Dec 23, 2019 | 4.400 | 4.560 | 4.240 | 4.400 | 483,436 | -0.08(-1.79%) |
Dec 20, 2019 | 4.640 | 4.760 | 4.320 | 4.480 | 1,158,050 | -0.16(-3.45%) |
Dec 19, 2019 | 4.880 | 4.920 | 4.440 | 4.640 | 896,239 | -0.24(-4.92%) |
Dec 18, 2019 | 5.280 | 5.280 | 4.800 | 4.880 | 541,188 | -0.24(-4.69%) |
Dec 17, 2019 | 5.680 | 6.000 | 5.040 | 5.120 | 1,163,855 | -0.48(-8.57%) |
Dec 16, 2019 | 5.640 | 5.840 | 4.920 | 5.600 | 2,169,987 | +0.84(+17.65%) |
Dec 13, 2019 | 4.600 | 4.880 | 4.200 | 4.760 | 1,080,325 | -0.16(-3.25%) |
Dec 12, 2019 | 4.120 | 5.280 | 3.920 | 4.920 | 5,070,384 | +1.76(+55.70%) |
Dec 11, 2019 | 3.200 | 3.280 | 3.080 | 3.160 | 455,757 | +0.08(+2.60%) |
Dec 10, 2019 | 2.920 | 3.200 | 2.840 | 3.080 | 547,429 | +0.24(+8.45%) |
Dec 09, 2019 | 2.840 | 2.880 | 2.720 | 2.840 | 170,866 | -0.01(-0.39%) |
Dec 06, 2019 | 2.815 | 2.940 | 2.805 | 2.851 | 245,950 | +0.04(+1.29%) |
Dec 05, 2019 | 2.920 | 3.016 | 2.760 | 2.815 | 478,681 | -0.11(-3.60%) |
Dec 04, 2019 | 3.040 | 3.120 | 2.800 | 2.920 | 466,415 | -0.05(-1.54%) |
Dec 03, 2019 | 2.942 | 3.110 | 2.900 | 2.966 | 342,430 | -0.03(-1.15%) |
Dec 02, 2019 | 3.040 | 3.080 | 2.960 | 3.000 | 354,866 | -0.04(-1.32%) |
Nov 29, 2019 | 3.140 | 3.198 | 3.000 | 3.040 | 117,250 | -0.10(-3.17%) |
Nov 27, 2019 | 3.040 | 3.240 | 3.004 | 3.140 | 350,150 | +0.05(+1.50%) |
Nov 26, 2019 | 3.120 | 3.183 | 2.880 | 3.093 | 998,695 | +0.03(+1.10%) |
Nov 25, 2019 | 2.941 | 3.127 | 2.920 | 3.060 | 556,953 | +0.11(+3.74%) |
Nov 22, 2019 | 3.060 | 3.060 | 2.880 | 2.949 | 474,400 | -0.03(-0.93%) |
Nov 21, 2019 | 3.076 | 3.187 | 2.977 | 2.977 | 541,266 | -0.06(-2.08%) |
Nov 20, 2019 | 3.160 | 3.280 | 3.000 | 3.040 | 260,458 | -0.16(-5.00%) |
Nov 19, 2019 | 3.320 | 3.680 | 3.120 | 3.200 | 330,679 | -0.13(-3.96%) |
Nov 18, 2019 | 2.920 | 3.410 | 2.920 | 3.332 | 334,801 | +0.26(+8.45%) |
Nov 15, 2019 | 3.104 | 3.240 | 2.928 | 3.072 | 305,000 | -0.00(-0.04%) |
Nov 14, 2019 | 3.218 | 3.332 | 3.040 | 3.074 | 282,834 | -0.16(-5.03%) |
Nov 13, 2019 | 3.040 | 3.360 | 2.909 | 3.236 | 475,000 | +0.33(+11.25%) |
Nov 12, 2019 | 2.960 | 3.036 | 2.804 | 2.909 | 345,867 | +0.04(+1.28%) |
Nov 11, 2019 | 2.840 | 3.000 | 2.808 | 2.872 | 332,052 | -0.03(-1.12%) |
Nov 08, 2019 | 3.000 | 3.114 | 2.814 | 2.905 | 357,950 | -0.11(-3.69%) |
Nov 07, 2019 | 3.196 | 3.360 | 2.920 | 3.016 | 447,697 | +0.10(+3.29%) |
Nov 06, 2019 | 3.320 | 3.400 | 2.920 | 2.920 | 660,138 | -0.40(-11.96%) |
Nov 05, 2019 | 3.223 | 3.340 | 3.200 | 3.317 | 514,579 | +0.09(+2.89%) |
Nov 04, 2019 | 3.382 | 3.400 | 3.040 | 3.224 | 3,626,209 | -0.14(-4.06%) |
Nov 01, 2019 | 3.400 | 3.720 | 3.041 | 3.360 | 639,700 | +0.20(+6.32%) |
Oct 31, 2019 | 3.292 | 3.520 | 3.120 | 3.160 | 728,823 | -0.92(-22.54%) |
Oct 30, 2019 | 3.960 | 4.160 | 3.880 | 4.080 | 106,648 | +0.12(+3.03%) |
Oct 29, 2019 | 3.960 | 4.040 | 3.800 | 3.960 | 274,397 | +0.05(+1.26%) |
Oct 28, 2019 | 3.698 | 4.040 | 3.682 | 3.911 | 187,990 | +0.23(+6.20%) |
Oct 25, 2019 | 3.480 | 3.840 | 3.480 | 3.682 | 170,125 | +0.14(+3.85%) |
Oct 24, 2019 | 3.576 | 3.640 | 3.316 | 3.546 | 209,010 | -0.01(-0.39%) |
Oct 23, 2019 | 3.280 | 3.760 | 3.280 | 3.560 | 390,816 | +0.08(+2.30%) |
Oct 22, 2019 | 3.440 | 3.520 | 3.080 | 3.480 | 508,661 | +0.12(+3.46%) |
Oct 21, 2019 | 3.200 | 3.514 | 2.852 | 3.364 | 1,134,478 | -1.32(-28.13%) |
Oct 18, 2019 | 5.120 | 5.120 | 4.647 | 4.680 | 425,725 | -0.32(-6.40%) |
Oct 17, 2019 | 4.240 | 5.120 | 4.200 | 5.000 | 646,342 | +0.84(+20.19%) |
Oct 16, 2019 | 4.640 | 4.640 | 4.120 | 4.160 | 446,458 | -0.24(-5.45%) |
Oct 15, 2019 | 4.160 | 4.400 | 4.120 | 4.400 | 369,280 | +0.20(+4.76%) |
Oct 14, 2019 | 5.000 | 5.120 | 4.040 | 4.200 | 554,421 | -0.76(-15.32%) |
Oct 11, 2019 | 4.880 | 5.040 | 4.840 | 4.960 | 134,275 | +0.08(+1.64%) |
Oct 10, 2019 | 5.040 | 5.160 | 4.720 | 4.880 | 200,859 | -0.12(-2.40%) |
Oct 09, 2019 | 5.360 | 5.400 | 5.000 | 5.000 | 124,884 | -0.30(-5.66%) |
Oct 08, 2019 | 5.280 | 5.360 | 5.080 | 5.300 | 209,437 | -0.02(-0.38%) |
Oct 07, 2019 | 4.880 | 5.360 | 4.760 | 5.320 | 282,172 | +0.44(+9.02%) |
Oct 04, 2019 | 4.960 | 5.000 | 4.640 | 4.880 | 163,075 | -0.06(-1.21%) |
Oct 03, 2019 | 4.960 | 5.040 | 4.760 | 4.940 | 141,040 | -0.02(-0.40%) |
Oct 02, 2019 | 4.840 | 5.040 | 4.600 | 4.960 | 230,892 | +0.04(+0.81%) |