Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.578 | 3.642 | 3.508 | 3.584 | 130,506 | +0.01(+0.16%) |
Dec 30, 2019 | 3.671 | 3.671 | 3.369 | 3.578 | 327,560 | -0.10(-2.69%) |
Dec 27, 2019 | 3.903 | 3.926 | 3.549 | 3.677 | 318,690 | -0.23(-5.94%) |
Dec 26, 2019 | 3.822 | 3.996 | 3.816 | 3.909 | 137,215 | +0.12(+3.06%) |
Dec 24, 2019 | 3.857 | 3.938 | 3.746 | 3.793 | 99,515 | -0.07(-1.80%) |
Dec 23, 2019 | 3.996 | 4.054 | 3.746 | 3.862 | 321,183 | -0.20(-4.86%) |
Dec 20, 2019 | 3.961 | 4.060 | 3.810 | 4.060 | 301,817 | +0.08(+2.04%) |
Dec 19, 2019 | 3.839 | 4.162 | 3.758 | 3.979 | 388,662 | +0.19(+5.06%) |
Dec 18, 2019 | 4.182 | 4.182 | 3.677 | 3.787 | 659,268 | -0.45(-10.69%) |
Dec 17, 2019 | 4.461 | 4.542 | 4.211 | 4.240 | 438,571 | -0.23(-5.07%) |
Dec 16, 2019 | 5.547 | 5.547 | 3.842 | 4.466 | 2,026,868 | -1.05(-18.97%) |
Dec 13, 2019 | 5.378 | 5.750 | 5.373 | 5.512 | 363,971 | +0.16(+3.04%) |
Dec 12, 2019 | 5.187 | 5.512 | 5.120 | 5.349 | 354,286 | +0.24(+4.66%) |
Dec 11, 2019 | 5.100 | 5.261 | 5.030 | 5.111 | 468,324 | +0.06(+1.26%) |
Dec 10, 2019 | 4.746 | 5.140 | 4.711 | 5.047 | 456,523 | +0.21(+4.31%) |
Dec 09, 2019 | 4.601 | 4.984 | 4.549 | 4.839 | 625,830 | +0.27(+5.83%) |
Dec 06, 2019 | 4.532 | 4.723 | 4.462 | 4.572 | 289,906 | +0.04(+0.90%) |
Dec 05, 2019 | 4.508 | 4.636 | 4.352 | 4.532 | 208,858 | -0.01(-0.13%) |
Dec 04, 2019 | 4.613 | 4.630 | 4.411 | 4.537 | 209,628 | -0.05(-1.14%) |
Dec 03, 2019 | 4.636 | 4.752 | 4.566 | 4.590 | 369,801 | +0.01(+0.13%) |
Dec 02, 2019 | 4.491 | 4.613 | 4.369 | 4.584 | 549,852 | +0.07(+1.54%) |
Nov 29, 2019 | 4.230 | 4.537 | 3.912 | 4.514 | 447,283 | +0.28(+6.71%) |
Nov 27, 2019 | 4.584 | 4.590 | 4.132 | 4.230 | 412,253 | -0.31(-6.89%) |
Nov 26, 2019 | 4.520 | 4.630 | 4.501 | 4.543 | 344,494 | +0.07(+1.55%) |
Nov 25, 2019 | 4.045 | 4.503 | 4.045 | 4.474 | 339,250 | +0.44(+10.92%) |
Nov 22, 2019 | 3.836 | 4.114 | 3.807 | 4.033 | 165,660 | +0.20(+5.29%) |
Nov 21, 2019 | 4.167 | 4.254 | 3.651 | 3.830 | 342,286 | -0.41(-9.58%) |
Nov 20, 2019 | 4.143 | 4.288 | 4.074 | 4.236 | 132,682 | +0.09(+2.10%) |
Nov 19, 2019 | 4.317 | 4.340 | 4.114 | 4.149 | 207,545 | -0.13(-3.11%) |
Nov 18, 2019 | 4.346 | 4.346 | 4.126 | 4.282 | 217,055 | +0.01(+0.14%) |
Nov 15, 2019 | 4.230 | 4.317 | 4.056 | 4.277 | 186,195 | +0.08(+1.79%) |
Nov 14, 2019 | 3.993 | 4.311 | 3.941 | 4.201 | 193,707 | +0.22(+5.53%) |
Nov 13, 2019 | 4.311 | 4.416 | 3.651 | 3.981 | 430,082 | -0.18(-4.32%) |
Nov 12, 2019 | 4.056 | 4.317 | 4.056 | 4.161 | 350,324 | +0.12(+2.87%) |
Nov 11, 2019 | 3.894 | 4.196 | 3.867 | 4.045 | 330,053 | +0.21(+5.60%) |
Nov 08, 2019 | 3.628 | 3.970 | 3.577 | 3.830 | 199,655 | +0.32(+9.08%) |
Nov 07, 2019 | 3.639 | 3.825 | 3.483 | 3.512 | 168,742 | +0.05(+1.34%) |
Nov 06, 2019 | 3.558 | 3.946 | 3.408 | 3.465 | 152,614 | +0.03(+0.84%) |
Nov 05, 2019 | 3.616 | 3.668 | 3.396 | 3.436 | 221,648 | -0.17(-4.66%) |
Nov 04, 2019 | 3.709 | 4.042 | 3.564 | 3.604 | 629,674 | -0.03(-0.80%) |
Nov 01, 2019 | 3.477 | 3.709 | 3.419 | 3.633 | 481,106 | +0.19(+5.38%) |
Oct 31, 2019 | 2.961 | 3.604 | 2.950 | 3.448 | 1,483,307 | +0.78(+29.35%) |
Oct 30, 2019 | 2.671 | 2.729 | 2.602 | 2.666 | 18,674 | +0.03(+1.10%) |
Oct 29, 2019 | 2.751 | 2.751 | 2.637 | 2.637 | 14,695 | -0.01(-0.22%) |
Oct 28, 2019 | 2.712 | 2.787 | 2.608 | 2.643 | 22,588 | -0.02(-0.65%) |
Oct 25, 2019 | 2.483 | 2.706 | 2.483 | 2.660 | 11,561 | -0.01(-0.43%) |
Oct 24, 2019 | 2.683 | 2.683 | 2.666 | 2.671 | 2,253 | +0.01(+0.22%) |
Oct 23, 2019 | 2.660 | 2.666 | 2.608 | 2.666 | 30,219 | +0.05(+2.00%) |
Oct 22, 2019 | 2.521 | 2.724 | 2.521 | 2.614 | 12,854 | +0.06(+2.17%) |
Oct 21, 2019 | 2.451 | 2.618 | 2.451 | 2.558 | 42,768 | +0.07(+2.89%) |
Oct 18, 2019 | 2.480 | 2.486 | 2.465 | 2.486 | 2,243 | +0.01(+0.23%) |
Oct 17, 2019 | 2.428 | 2.480 | 2.428 | 2.480 | 8,327 | +0.01(+0.47%) |
Oct 16, 2019 | 2.382 | 2.480 | 2.376 | 2.469 | 27,748 | +0.06(+2.40%) |
Oct 15, 2019 | 2.476 | 2.476 | 2.411 | 2.411 | 64,564 | -0.03(-1.19%) |
Oct 14, 2019 | 2.480 | 2.498 | 2.411 | 2.440 | 44,397 | -0.04(-1.64%) |
Oct 11, 2019 | 2.486 | 2.492 | 2.418 | 2.480 | 30,026 | +0.06(+2.39%) |
Oct 10, 2019 | 2.411 | 2.509 | 2.411 | 2.422 | 51,696 | +0.01(+0.48%) |
Oct 09, 2019 | 2.393 | 2.515 | 2.376 | 2.411 | 48,095 | +0.02(+0.73%) |
Oct 08, 2019 | 2.457 | 2.480 | 2.388 | 2.393 | 41,244 | -0.14(-5.71%) |
Oct 07, 2019 | 2.579 | 2.579 | 2.382 | 2.538 | 65,341 | -0.02(-0.68%) |
Oct 04, 2019 | 2.614 | 2.735 | 2.556 | 2.556 | 18,291 | -0.02(-0.68%) |
Oct 03, 2019 | 2.517 | 2.699 | 2.480 | 2.573 | 54,975 | -0.01(-0.45%) |
Oct 02, 2019 | 2.625 | 2.718 | 2.422 | 2.585 | 103,634 | -0.08(-2.83%) |