Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.390 | 6.040 | 5.270 | 5.670 | 1,813,400 | +0.31(+5.78%) |
Dec 30, 2019 | 5.230 | 5.490 | 5.190 | 5.360 | 746,893 | +0.01(+0.19%) |
Dec 27, 2019 | 5.660 | 5.660 | 5.150 | 5.350 | 1,017,800 | -0.25(-4.46%) |
Dec 26, 2019 | 5.300 | 5.650 | 5.250 | 5.600 | 911,847 | +0.27(+5.07%) |
Dec 24, 2019 | 5.500 | 5.600 | 5.200 | 5.330 | 827,000 | -0.17(-3.09%) |
Dec 23, 2019 | 5.280 | 6.000 | 5.280 | 5.500 | 2,943,745 | +0.29(+5.57%) |
Dec 20, 2019 | 4.900 | 5.445 | 4.900 | 5.210 | 2,462,000 | +0.29(+5.89%) |
Dec 19, 2019 | 4.680 | 4.960 | 4.550 | 4.920 | 2,050,623 | +0.32(+6.96%) |
Dec 18, 2019 | 4.160 | 5.010 | 4.150 | 4.600 | 3,411,424 | +0.53(+13.02%) |
Dec 17, 2019 | 4.450 | 4.850 | 4.010 | 4.070 | 6,814,050 | -0.36(-8.13%) |
Dec 16, 2019 | 4.160 | 4.490 | 4.030 | 4.430 | 972,893 | +0.36(+8.98%) |
Dec 13, 2019 | 4.370 | 4.420 | 3.985 | 4.065 | 1,126,800 | -0.47(-10.46%) |
Dec 12, 2019 | 4.450 | 4.530 | 4.180 | 4.540 | 1,944,448 | +0.13(+2.95%) |
Dec 11, 2019 | 3.800 | 4.410 | 3.740 | 4.410 | 3,312,004 | +0.66(+17.60%) |
Dec 10, 2019 | 3.330 | 3.790 | 3.330 | 3.750 | 1,740,461 | +0.21(+5.93%) |
Dec 09, 2019 | 2.820 | 3.970 | 2.820 | 3.540 | 10,190,261 | +0.98(+38.28%) |
Dec 06, 2019 | 2.580 | 2.587 | 2.475 | 2.560 | 296,600 | -0.01(-0.39%) |
Dec 05, 2019 | 2.700 | 2.750 | 2.560 | 2.570 | 402,816 | -0.07(-2.65%) |
Dec 04, 2019 | 2.640 | 2.745 | 2.490 | 2.640 | 451,404 | +0.11(+4.35%) |
Dec 03, 2019 | 2.550 | 2.670 | 2.490 | 2.530 | 263,788 | -0.04(-1.56%) |
Dec 02, 2019 | 2.710 | 2.780 | 2.430 | 2.570 | 404,857 | -0.14(-5.17%) |
Nov 29, 2019 | 2.710 | 2.810 | 2.690 | 2.710 | 254,000 | -0.04(-1.45%) |
Nov 27, 2019 | 2.750 | 2.780 | 2.635 | 2.750 | 548,400 | +0.00(+0.00%) |
Nov 26, 2019 | 2.640 | 2.820 | 2.590 | 2.750 | 738,714 | +0.11(+4.17%) |
Nov 25, 2019 | 2.530 | 2.710 | 2.510 | 2.640 | 663,498 | +0.09(+3.53%) |
Nov 22, 2019 | 2.540 | 2.580 | 2.520 | 2.550 | 174,500 | +0.01(+0.39%) |
Nov 21, 2019 | 2.490 | 2.540 | 2.460 | 2.540 | 165,107 | +0.04(+1.60%) |
Nov 20, 2019 | 2.490 | 2.520 | 2.464 | 2.500 | 100,794 | +0.00(+0.00%) |
Nov 19, 2019 | 2.400 | 2.540 | 2.390 | 2.500 | 327,937 | +0.08(+3.31%) |
Nov 18, 2019 | 2.360 | 2.430 | 2.360 | 2.420 | 139,799 | +0.04(+1.68%) |
Nov 15, 2019 | 2.450 | 2.450 | 2.363 | 2.380 | 180,100 | -0.08(-3.25%) |
Nov 14, 2019 | 2.450 | 2.467 | 2.370 | 2.460 | 170,966 | +0.01(+0.41%) |
Nov 13, 2019 | 2.480 | 2.550 | 2.450 | 2.450 | 178,393 | -0.02(-0.81%) |
Nov 12, 2019 | 2.570 | 2.570 | 2.440 | 2.470 | 210,523 | -0.09(-3.70%) |
Nov 11, 2019 | 2.340 | 2.680 | 2.320 | 2.565 | 929,298 | +0.19(+8.23%) |
Nov 08, 2019 | 2.360 | 2.390 | 2.320 | 2.370 | 152,200 | +0.00(+0.21%) |
Nov 07, 2019 | 2.320 | 2.430 | 2.320 | 2.365 | 286,303 | +0.06(+2.38%) |
Nov 06, 2019 | 2.320 | 2.420 | 2.300 | 2.310 | 264,920 | +0.01(+0.43%) |
Nov 05, 2019 | 2.440 | 2.440 | 2.240 | 2.300 | 260,444 | -0.06(-2.54%) |
Nov 04, 2019 | 2.180 | 2.430 | 2.160 | 2.360 | 573,329 | +0.21(+9.77%) |
Nov 01, 2019 | 2.100 | 2.150 | 2.070 | 2.150 | 172,200 | +0.07(+3.37%) |
Oct 31, 2019 | 2.050 | 2.080 | 1.970 | 2.080 | 253,136 | +0.06(+2.97%) |
Oct 30, 2019 | 2.050 | 2.050 | 2.010 | 2.020 | 103,293 | -0.05(-2.42%) |
Oct 29, 2019 | 2.090 | 2.090 | 2.010 | 2.070 | 107,964 | +0.02(+0.98%) |
Oct 28, 2019 | 2.040 | 2.090 | 2.015 | 2.050 | 139,321 | -0.02(-0.97%) |
Oct 25, 2019 | 1.930 | 2.120 | 1.920 | 2.070 | 228,700 | -0.03(-1.43%) |
Oct 24, 2019 | 1.870 | 2.110 | 1.860 | 2.100 | 225,639 | +0.27(+14.75%) |
Oct 23, 2019 | 2.050 | 2.120 | 1.820 | 1.830 | 352,101 | -0.21(-10.29%) |
Oct 22, 2019 | 1.980 | 2.120 | 1.970 | 2.040 | 90,962 | +0.08(+4.08%) |
Oct 21, 2019 | 1.970 | 2.000 | 1.890 | 1.960 | 378,929 | -0.01(-0.51%) |
Oct 18, 2019 | 1.980 | 2.040 | 1.945 | 1.970 | 244,700 | -0.01(-0.51%) |
Oct 17, 2019 | 1.940 | 1.990 | 1.900 | 1.980 | 214,765 | +0.04(+2.33%) |
Oct 16, 2019 | 1.950 | 1.990 | 1.895 | 1.935 | 217,436 | -0.01(-0.77%) |
Oct 15, 2019 | 1.990 | 2.010 | 1.935 | 1.950 | 384,754 | -0.05(-2.50%) |
Oct 14, 2019 | 2.010 | 2.100 | 1.950 | 2.000 | 170,494 | +0.00(+0.00%) |
Oct 11, 2019 | 2.040 | 2.200 | 2.000 | 2.000 | 213,000 | -0.03(-1.48%) |
Oct 10, 2019 | 2.010 | 2.120 | 2.010 | 2.030 | 159,255 | +0.01(+0.50%) |
Oct 09, 2019 | 2.060 | 2.150 | 2.000 | 2.020 | 202,608 | -0.03(-1.46%) |
Oct 08, 2019 | 2.040 | 2.150 | 1.896 | 2.050 | 1,521,005 | -0.05(-2.38%) |
Oct 07, 2019 | 2.170 | 2.170 | 2.060 | 2.100 | 86,923 | -0.08(-3.67%) |
Oct 04, 2019 | 2.050 | 2.180 | 1.980 | 2.180 | 321,900 | +0.12(+5.83%) |
Oct 03, 2019 | 2.200 | 2.225 | 2.050 | 2.060 | 160,756 | -0.17(-7.62%) |
Oct 02, 2019 | 2.000 | 2.300 | 1.910 | 2.230 | 402,591 | +0.31(+16.15%) |