Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.500 | 2.840 | 2.455 | 2.730 | 413,500 | +0.24(+9.64%) |
Dec 30, 2019 | 2.480 | 2.650 | 2.440 | 2.490 | 418,016 | +0.06(+2.47%) |
Dec 27, 2019 | 2.200 | 2.480 | 2.200 | 2.430 | 533,300 | +0.20(+8.97%) |
Dec 26, 2019 | 2.370 | 2.440 | 2.150 | 2.230 | 1,560,021 | -0.09(-3.88%) |
Dec 24, 2019 | 2.190 | 2.440 | 2.166 | 2.320 | 287,000 | +0.08(+3.57%) |
Dec 23, 2019 | 2.240 | 2.297 | 2.130 | 2.240 | 343,417 | -0.01(-0.44%) |
Dec 20, 2019 | 2.390 | 2.400 | 2.230 | 2.250 | 290,800 | -0.08(-3.43%) |
Dec 19, 2019 | 2.150 | 2.370 | 2.140 | 2.330 | 134,349 | +0.14(+6.39%) |
Dec 18, 2019 | 2.220 | 2.230 | 2.100 | 2.190 | 139,606 | -0.03(-1.35%) |
Dec 17, 2019 | 2.230 | 2.270 | 2.180 | 2.220 | 172,241 | -0.04(-1.77%) |
Dec 16, 2019 | 2.300 | 2.340 | 2.150 | 2.260 | 202,558 | -0.06(-2.59%) |
Dec 13, 2019 | 2.260 | 2.340 | 2.060 | 2.320 | 321,500 | +0.06(+2.65%) |
Dec 12, 2019 | 1.950 | 2.290 | 1.900 | 2.260 | 454,400 | +0.33(+17.10%) |
Dec 11, 2019 | 2.030 | 2.030 | 1.920 | 1.930 | 140,381 | -0.07(-3.50%) |
Dec 10, 2019 | 1.930 | 2.050 | 1.930 | 2.000 | 199,953 | +0.01(+0.50%) |
Dec 09, 2019 | 1.900 | 2.060 | 1.890 | 1.990 | 329,844 | +0.08(+4.19%) |
Dec 06, 2019 | 2.000 | 2.000 | 1.860 | 1.910 | 284,900 | -0.04(-2.05%) |
Dec 05, 2019 | 2.320 | 2.340 | 1.920 | 1.950 | 589,953 | -0.36(-15.58%) |
Dec 04, 2019 | 2.310 | 2.370 | 2.260 | 2.310 | 171,461 | +0.02(+0.87%) |
Dec 03, 2019 | 2.430 | 2.450 | 2.260 | 2.290 | 331,134 | -0.13(-5.37%) |
Dec 02, 2019 | 2.200 | 2.440 | 2.160 | 2.420 | 436,746 | +0.21(+9.50%) |
Nov 29, 2019 | 2.080 | 2.240 | 2.050 | 2.210 | 268,900 | +0.19(+9.41%) |
Nov 27, 2019 | 2.120 | 2.137 | 2.000 | 2.020 | 280,100 | -0.11(-5.16%) |
Nov 26, 2019 | 2.200 | 2.220 | 2.090 | 2.130 | 313,703 | -0.03(-1.39%) |
Nov 25, 2019 | 2.090 | 2.350 | 2.080 | 2.160 | 683,620 | +0.08(+3.85%) |
Nov 22, 2019 | 1.890 | 2.140 | 1.845 | 2.080 | 735,000 | +0.24(+13.04%) |
Nov 21, 2019 | 1.900 | 1.930 | 1.780 | 1.840 | 245,279 | -0.05(-2.65%) |
Nov 20, 2019 | 1.870 | 1.930 | 1.810 | 1.890 | 181,472 | +0.02(+1.07%) |
Nov 19, 2019 | 1.670 | 1.900 | 1.620 | 1.870 | 455,644 | +0.20(+11.98%) |
Nov 18, 2019 | 1.710 | 1.750 | 1.620 | 1.670 | 337,410 | +0.00(+0.00%) |
Nov 15, 2019 | 1.640 | 1.750 | 1.560 | 1.670 | 540,500 | +0.03(+1.83%) |
Nov 14, 2019 | 1.710 | 1.710 | 1.600 | 1.640 | 399,974 | -0.05(-2.96%) |
Nov 13, 2019 | 1.790 | 1.840 | 1.550 | 1.690 | 1,504,787 | -0.16(-8.65%) |
Nov 12, 2019 | 1.930 | 2.030 | 1.800 | 1.850 | 893,195 | -0.20(-9.76%) |
Nov 11, 2019 | 1.980 | 2.010 | 1.820 | 2.050 | 663,935 | +0.05(+2.50%) |
Nov 08, 2019 | 2.460 | 2.580 | 1.900 | 2.000 | 2,552,300 | -0.24(-10.71%) |
Nov 07, 2019 | 5.150 | 5.150 | 2.100 | 2.240 | 7,422,044 | -3.61(-61.71%) |
Nov 06, 2019 | 5.890 | 5.910 | 5.540 | 5.850 | 252,951 | -0.05(-0.85%) |
Nov 05, 2019 | 5.930 | 6.170 | 5.710 | 5.900 | 170,603 | -0.02(-0.34%) |
Nov 04, 2019 | 5.600 | 6.300 | 5.600 | 5.920 | 340,094 | +0.41(+7.44%) |
Nov 01, 2019 | 5.220 | 5.570 | 5.150 | 5.510 | 268,300 | +0.24(+4.55%) |
Oct 31, 2019 | 5.280 | 5.430 | 5.100 | 5.270 | 166,619 | +0.02(+0.38%) |
Oct 30, 2019 | 5.480 | 5.570 | 5.250 | 5.250 | 111,254 | -0.23(-4.20%) |
Oct 29, 2019 | 5.400 | 5.550 | 5.340 | 5.480 | 60,234 | +0.01(+0.18%) |
Oct 28, 2019 | 5.800 | 5.940 | 5.340 | 5.470 | 190,749 | -0.19(-3.36%) |
Oct 25, 2019 | 5.470 | 5.910 | 5.440 | 5.660 | 271,700 | +0.26(+4.81%) |
Oct 24, 2019 | 5.270 | 5.490 | 5.090 | 5.400 | 103,450 | +0.10(+1.89%) |
Oct 23, 2019 | 5.450 | 5.560 | 5.260 | 5.300 | 137,450 | -0.12(-2.21%) |
Oct 22, 2019 | 5.340 | 5.500 | 5.050 | 5.420 | 103,780 | +0.08(+1.50%) |
Oct 21, 2019 | 5.070 | 5.480 | 4.950 | 5.340 | 131,087 | +0.33(+6.59%) |
Oct 18, 2019 | 5.160 | 5.250 | 4.870 | 5.010 | 164,400 | -0.23(-4.39%) |
Oct 17, 2019 | 4.800 | 5.390 | 4.720 | 5.240 | 589,504 | +0.45(+9.39%) |
Oct 16, 2019 | 4.500 | 4.830 | 4.500 | 4.790 | 320,004 | +0.29(+6.44%) |
Oct 15, 2019 | 4.151 | 4.600 | 4.151 | 4.500 | 132,286 | +0.21(+4.90%) |
Oct 14, 2019 | 4.320 | 4.369 | 4.142 | 4.290 | 33,169 | +0.00(+0.00%) |
Oct 11, 2019 | 4.490 | 4.490 | 4.240 | 4.290 | 24,700 | -0.16(-3.60%) |
Oct 10, 2019 | 4.320 | 4.630 | 4.070 | 4.450 | 336,423 | +0.14(+3.25%) |
Oct 09, 2019 | 4.270 | 4.590 | 4.070 | 4.310 | 65,204 | +0.04(+0.94%) |
Oct 08, 2019 | 4.280 | 4.290 | 4.060 | 4.270 | 32,005 | -0.01(-0.23%) |
Oct 07, 2019 | 4.000 | 4.740 | 3.870 | 4.280 | 771,103 | +0.28(+7.00%) |
Oct 04, 2019 | 3.470 | 4.090 | 3.470 | 4.000 | 68,500 | +0.53(+15.27%) |
Oct 03, 2019 | 3.722 | 3.740 | 3.420 | 3.470 | 24,752 | -0.13(-3.61%) |
Oct 02, 2019 | 3.900 | 3.900 | 3.330 | 3.600 | 59,862 | -0.19(-5.01%) |