Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.760 | 4.920 | 4.760 | 4.850 | 13,600 | +0.06(+1.25%) |
Dec 30, 2019 | 4.850 | 4.980 | 4.750 | 4.790 | 29,993 | -0.13(-2.64%) |
Dec 27, 2019 | 5.030 | 5.140 | 4.510 | 4.920 | 123,900 | -0.12(-2.38%) |
Dec 26, 2019 | 4.220 | 5.229 | 4.110 | 5.040 | 169,492 | +0.82(+19.43%) |
Dec 24, 2019 | 4.110 | 4.440 | 3.900 | 4.220 | 40,300 | +0.07(+1.69%) |
Dec 23, 2019 | 4.280 | 4.350 | 4.010 | 4.150 | 92,726 | +0.10(+2.47%) |
Dec 20, 2019 | 4.210 | 4.210 | 3.633 | 4.050 | 71,700 | +0.00(+0.00%) |
Dec 19, 2019 | 3.960 | 4.340 | 3.940 | 4.050 | 101,691 | +0.09(+2.27%) |
Dec 18, 2019 | 3.600 | 4.100 | 3.500 | 3.960 | 226,018 | +0.56(+16.47%) |
Dec 17, 2019 | 3.390 | 3.530 | 3.300 | 3.400 | 20,741 | +0.10(+3.03%) |
Dec 16, 2019 | 3.740 | 3.755 | 3.300 | 3.300 | 46,675 | -0.44(-11.76%) |
Dec 13, 2019 | 3.290 | 3.800 | 3.290 | 3.740 | 117,700 | +0.36(+10.65%) |
Dec 12, 2019 | 3.060 | 3.400 | 3.050 | 3.380 | 67,578 | +0.32(+10.46%) |
Dec 11, 2019 | 2.934 | 3.140 | 2.934 | 3.060 | 9,326 | +0.08(+2.68%) |
Dec 10, 2019 | 2.870 | 3.020 | 2.750 | 2.980 | 15,074 | +0.03(+1.02%) |
Dec 09, 2019 | 2.800 | 2.970 | 2.730 | 2.950 | 70,047 | +0.13(+4.61%) |
Dec 06, 2019 | 2.950 | 2.970 | 2.820 | 2.820 | 28,600 | -0.11(-3.75%) |
Dec 05, 2019 | 2.940 | 2.970 | 2.830 | 2.930 | 37,929 | +0.11(+3.90%) |
Dec 04, 2019 | 2.930 | 2.945 | 2.820 | 2.820 | 18,114 | -0.03(-1.05%) |
Dec 03, 2019 | 2.900 | 2.950 | 2.640 | 2.850 | 23,175 | -0.13(-4.36%) |
Dec 02, 2019 | 3.150 | 3.206 | 2.670 | 2.980 | 122,809 | -0.17(-5.40%) |
Nov 29, 2019 | 3.390 | 3.412 | 3.150 | 3.150 | 97,000 | -0.50(-13.70%) |
Nov 27, 2019 | 3.650 | 3.650 | 3.650 | 3.650 | 300 | +0.20(+5.82%) |
Nov 26, 2019 | 3.640 | 3.640 | 3.449 | 3.449 | 1,309 | +0.11(+3.27%) |
Nov 25, 2019 | 3.300 | 3.589 | 3.300 | 3.340 | 15,774 | +0.04(+1.21%) |
Nov 22, 2019 | 3.280 | 3.430 | 3.280 | 3.300 | 9,100 | +0.02(+0.61%) |
Nov 21, 2019 | 3.340 | 3.460 | 3.170 | 3.280 | 23,223 | -0.19(-5.48%) |
Nov 20, 2019 | 3.520 | 3.690 | 3.460 | 3.470 | 23,763 | -0.22(-5.96%) |
Nov 19, 2019 | 3.850 | 3.880 | 3.570 | 3.690 | 49,523 | -0.06(-1.60%) |
Nov 18, 2019 | 3.450 | 3.850 | 3.450 | 3.750 | 117,203 | +0.21(+5.93%) |
Nov 15, 2019 | 3.371 | 3.679 | 3.190 | 3.540 | 50,200 | +0.25(+7.60%) |
Nov 14, 2019 | 3.380 | 3.630 | 3.080 | 3.290 | 18,119 | -0.31(-8.61%) |
Nov 13, 2019 | 3.660 | 3.660 | 3.300 | 3.600 | 31,632 | -0.06(-1.64%) |
Nov 12, 2019 | 2.880 | 3.660 | 2.880 | 3.660 | 106,301 | +0.65(+21.59%) |
Nov 11, 2019 | 2.767 | 3.010 | 2.755 | 3.010 | 16,274 | +0.00(+0.00%) |
Nov 08, 2019 | 2.630 | 3.010 | 2.630 | 3.010 | 18,500 | +0.38(+14.45%) |
Nov 07, 2019 | 2.850 | 2.850 | 2.600 | 2.630 | 6,401 | -0.12(-4.37%) |
Nov 06, 2019 | 3.010 | 3.010 | 2.600 | 2.750 | 6,336 | +0.01(+0.37%) |
Nov 05, 2019 | 2.850 | 2.920 | 2.720 | 2.740 | 15,055 | -0.11(-3.86%) |
Nov 04, 2019 | 2.850 | 2.876 | 2.795 | 2.850 | 20,836 | -0.03(-1.04%) |
Nov 01, 2019 | 2.860 | 2.900 | 2.830 | 2.880 | 6,500 | +0.01(+0.35%) |
Oct 31, 2019 | 2.860 | 2.950 | 2.802 | 2.870 | 6,483 | -0.03(-1.03%) |
Oct 30, 2019 | 2.910 | 2.990 | 2.835 | 2.900 | 29,656 | -0.05(-1.69%) |
Oct 29, 2019 | 3.040 | 3.040 | 2.850 | 2.950 | 47,312 | -0.12(-3.91%) |
Oct 28, 2019 | 3.090 | 3.090 | 3.055 | 3.070 | 3,769 | +0.07(+2.33%) |
Oct 25, 2019 | 2.900 | 3.150 | 2.900 | 3.000 | 47,800 | +0.08(+2.76%) |
Oct 24, 2019 | 2.980 | 2.980 | 2.900 | 2.920 | 33,774 | -0.10(-3.33%) |
Oct 23, 2019 | 2.970 | 3.020 | 2.910 | 3.020 | 17,914 | +0.12(+4.14%) |
Oct 22, 2019 | 2.880 | 3.140 | 2.850 | 2.900 | 41,755 | +0.01(+0.35%) |
Oct 21, 2019 | 2.600 | 3.070 | 2.600 | 2.890 | 124,890 | +0.27(+10.31%) |
Oct 18, 2019 | 2.590 | 2.630 | 2.580 | 2.620 | 13,200 | +0.02(+0.77%) |
Oct 17, 2019 | 2.410 | 2.650 | 2.340 | 2.600 | 81,914 | +0.20(+8.21%) |
Oct 16, 2019 | 2.139 | 2.500 | 2.016 | 2.403 | 43,072 | +0.28(+13.33%) |
Oct 15, 2019 | 2.200 | 2.200 | 2.050 | 2.120 | 55,702 | -0.05(-2.30%) |
Oct 14, 2019 | 1.840 | 2.450 | 1.840 | 2.170 | 84,980 | +0.33(+17.93%) |
Oct 11, 2019 | 1.820 | 1.919 | 1.820 | 1.840 | 23,100 | +0.04(+2.22%) |
Oct 10, 2019 | 1.880 | 1.890 | 1.720 | 1.800 | 64,604 | -0.05(-2.70%) |
Oct 09, 2019 | 1.880 | 1.880 | 1.770 | 1.850 | 16,430 | -0.06(-3.14%) |
Oct 08, 2019 | 2.060 | 2.076 | 1.700 | 1.910 | 68,789 | -0.14(-6.83%) |
Oct 07, 2019 | 2.650 | 2.680 | 2.050 | 2.050 | 85,230 | -0.26(-11.26%) |
Oct 04, 2019 | 2.460 | 2.640 | 2.080 | 2.310 | 73,800 | -0.04(-1.70%) |
Oct 03, 2019 | 2.220 | 2.400 | 2.100 | 2.350 | 74,880 | +0.15(+6.82%) |
Oct 02, 2019 | 2.090 | 2.495 | 2.060 | 2.200 | 37,440 | +0.05(+2.33%) |