Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.820 | 4.900 | 4.690 | 4.810 | 98,500 | -0.03(-0.62%) |
Dec 30, 2019 | 4.920 | 4.920 | 4.770 | 4.840 | 64,140 | -0.10(-2.02%) |
Dec 27, 2019 | 4.980 | 5.040 | 4.900 | 4.940 | 46,300 | -0.03(-0.60%) |
Dec 26, 2019 | 4.960 | 5.080 | 4.880 | 4.970 | 111,983 | -0.03(-0.60%) |
Dec 24, 2019 | 4.880 | 5.030 | 4.831 | 5.000 | 49,100 | +0.12(+2.46%) |
Dec 23, 2019 | 4.810 | 4.990 | 4.770 | 4.880 | 176,838 | +0.09(+1.88%) |
Dec 20, 2019 | 5.050 | 5.050 | 4.760 | 4.790 | 640,600 | -0.26(-5.15%) |
Dec 19, 2019 | 5.000 | 5.070 | 4.900 | 5.050 | 82,577 | +0.07(+1.41%) |
Dec 18, 2019 | 5.030 | 5.080 | 4.910 | 4.980 | 58,002 | -0.04(-0.80%) |
Dec 17, 2019 | 5.000 | 5.070 | 4.900 | 5.020 | 97,049 | +0.02(+0.40%) |
Dec 16, 2019 | 4.930 | 5.110 | 4.820 | 5.000 | 149,358 | +0.10(+2.04%) |
Dec 13, 2019 | 4.700 | 4.980 | 4.650 | 4.900 | 122,800 | +0.20(+4.26%) |
Dec 12, 2019 | 4.860 | 4.930 | 4.660 | 4.700 | 216,949 | -0.17(-3.49%) |
Dec 11, 2019 | 5.000 | 5.050 | 4.800 | 4.870 | 110,627 | -0.06(-1.22%) |
Dec 10, 2019 | 5.000 | 5.030 | 4.910 | 4.930 | 44,030 | -0.02(-0.40%) |
Dec 09, 2019 | 5.080 | 5.225 | 4.900 | 4.950 | 149,765 | -0.16(-3.13%) |
Dec 06, 2019 | 4.850 | 5.237 | 4.760 | 5.110 | 505,300 | +0.30(+6.24%) |
Dec 05, 2019 | 4.820 | 4.940 | 4.710 | 4.810 | 155,864 | -0.01(-0.21%) |
Dec 04, 2019 | 4.990 | 5.100 | 4.720 | 4.820 | 182,679 | -0.14(-2.82%) |
Dec 03, 2019 | 4.830 | 5.040 | 4.810 | 4.960 | 134,182 | +0.03(+0.61%) |
Dec 02, 2019 | 5.110 | 5.180 | 4.840 | 4.930 | 215,374 | -0.20(-3.90%) |
Nov 29, 2019 | 5.010 | 5.250 | 4.910 | 5.130 | 241,400 | +0.22(+4.59%) |
Nov 27, 2019 | 5.000 | 5.100 | 4.810 | 4.905 | 212,500 | -0.10(-2.10%) |
Nov 26, 2019 | 5.070 | 5.150 | 4.950 | 5.010 | 533,121 | -0.02(-0.40%) |
Nov 25, 2019 | 4.850 | 5.100 | 4.840 | 5.030 | 759,585 | +0.31(+6.46%) |
Nov 22, 2019 | 5.000 | 5.090 | 4.610 | 4.725 | 2,251,800 | -1.35(-22.16%) |
Nov 21, 2019 | 7.000 | 7.010 | 5.930 | 6.070 | 158,308 | -1.18(-16.28%) |
Nov 20, 2019 | 7.720 | 7.823 | 6.820 | 7.250 | 100,996 | -0.71(-8.92%) |
Nov 19, 2019 | 7.880 | 8.140 | 7.800 | 7.960 | 20,484 | +0.17(+2.18%) |
Nov 18, 2019 | 8.140 | 8.140 | 7.780 | 7.790 | 11,070 | -0.21(-2.62%) |
Nov 15, 2019 | 8.190 | 8.190 | 7.751 | 8.000 | 17,500 | +0.19(+2.43%) |
Nov 14, 2019 | 8.160 | 8.160 | 7.588 | 7.810 | 23,016 | -0.30(-3.70%) |
Nov 13, 2019 | 7.500 | 8.336 | 7.415 | 8.110 | 62,250 | +0.59(+7.85%) |
Nov 12, 2019 | 7.250 | 7.680 | 7.250 | 7.520 | 14,740 | +0.17(+2.31%) |
Nov 11, 2019 | 7.210 | 7.590 | 7.130 | 7.350 | 7,262 | +0.14(+1.94%) |
Nov 08, 2019 | 7.250 | 7.620 | 7.143 | 7.210 | 20,600 | -0.03(-0.41%) |
Nov 07, 2019 | 7.400 | 7.400 | 7.000 | 7.240 | 7,173 | +0.09(+1.26%) |
Nov 06, 2019 | 7.150 | 7.380 | 7.150 | 7.150 | 7,870 | -0.20(-2.72%) |
Nov 05, 2019 | 7.390 | 7.460 | 7.192 | 7.350 | 15,218 | +0.12(+1.66%) |
Nov 04, 2019 | 7.450 | 7.500 | 7.180 | 7.230 | 20,991 | -0.17(-2.30%) |
Nov 01, 2019 | 7.050 | 7.410 | 7.050 | 7.400 | 27,200 | +0.39(+5.56%) |
Oct 31, 2019 | 7.080 | 7.140 | 6.900 | 7.010 | 44,888 | -0.08(-1.13%) |
Oct 30, 2019 | 7.300 | 7.300 | 7.060 | 7.090 | 14,818 | -0.21(-2.88%) |
Oct 29, 2019 | 7.320 | 7.480 | 7.105 | 7.300 | 16,771 | -0.04(-0.54%) |
Oct 28, 2019 | 7.420 | 7.600 | 7.330 | 7.340 | 23,834 | -0.04(-0.54%) |
Oct 25, 2019 | 7.340 | 7.510 | 7.180 | 7.380 | 7,700 | +0.05(+0.68%) |
Oct 24, 2019 | 7.400 | 7.510 | 7.030 | 7.330 | 8,343 | -0.09(-1.21%) |
Oct 23, 2019 | 7.440 | 7.465 | 6.390 | 7.420 | 9,040 | -0.15(-1.98%) |
Oct 22, 2019 | 7.480 | 7.775 | 7.400 | 7.570 | 20,215 | +0.10(+1.34%) |
Oct 21, 2019 | 7.200 | 7.620 | 7.170 | 7.470 | 20,216 | +0.32(+4.48%) |
Oct 18, 2019 | 7.510 | 7.510 | 6.970 | 7.150 | 17,500 | -0.42(-5.55%) |
Oct 17, 2019 | 7.620 | 7.700 | 7.470 | 7.570 | 15,043 | -0.01(-0.13%) |
Oct 16, 2019 | 7.580 | 7.780 | 7.370 | 7.580 | 66,446 | -0.02(-0.26%) |
Oct 15, 2019 | 7.630 | 7.771 | 7.450 | 7.600 | 53,088 | +0.00(+0.00%) |
Oct 14, 2019 | 7.530 | 7.639 | 7.470 | 7.600 | 42,365 | +0.03(+0.40%) |
Oct 11, 2019 | 7.200 | 7.665 | 7.133 | 7.570 | 57,600 | +0.42(+5.87%) |
Oct 10, 2019 | 7.180 | 7.190 | 7.000 | 7.150 | 21,814 | +0.05(+0.70%) |
Oct 09, 2019 | 7.250 | 7.280 | 7.090 | 7.100 | 28,837 | -0.11(-1.53%) |
Oct 08, 2019 | 7.000 | 7.230 | 6.850 | 7.210 | 53,288 | +0.18(+2.56%) |
Oct 07, 2019 | 6.960 | 7.080 | 6.926 | 7.030 | 44,064 | +0.07(+1.01%) |
Oct 04, 2019 | 6.800 | 7.050 | 6.750 | 6.960 | 50,200 | +0.16(+2.35%) |
Oct 03, 2019 | 6.300 | 6.830 | 6.264 | 6.800 | 38,528 | +0.50(+7.94%) |
Oct 02, 2019 | 6.480 | 6.480 | 6.030 | 6.300 | 50,452 | -0.25(-3.82%) |