Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.190 | 4.320 | 4.110 | 4.190 | 152,800 | -0.03(-0.71%) |
Dec 30, 2019 | 4.310 | 4.420 | 4.140 | 4.220 | 163,705 | -0.11(-2.54%) |
Dec 27, 2019 | 4.420 | 4.950 | 4.123 | 4.330 | 453,000 | -0.07(-1.59%) |
Dec 26, 2019 | 3.880 | 4.590 | 3.880 | 4.400 | 364,074 | +0.49(+12.53%) |
Dec 24, 2019 | 3.860 | 3.990 | 3.830 | 3.910 | 28,600 | -0.03(-0.76%) |
Dec 23, 2019 | 3.950 | 4.130 | 3.820 | 3.940 | 84,533 | -0.04(-1.01%) |
Dec 20, 2019 | 3.970 | 3.980 | 3.770 | 3.980 | 125,400 | +0.06(+1.53%) |
Dec 19, 2019 | 3.870 | 3.980 | 3.760 | 3.920 | 123,572 | +0.04(+1.03%) |
Dec 18, 2019 | 3.920 | 4.010 | 3.827 | 3.880 | 61,788 | -0.04(-1.02%) |
Dec 17, 2019 | 4.050 | 4.050 | 3.880 | 3.920 | 61,018 | -0.13(-3.21%) |
Dec 16, 2019 | 3.920 | 4.060 | 3.800 | 4.050 | 144,967 | +0.11(+2.79%) |
Dec 13, 2019 | 3.990 | 4.000 | 3.516 | 3.940 | 297,300 | -0.32(-7.51%) |
Dec 12, 2019 | 4.290 | 4.350 | 4.150 | 4.260 | 436,447 | +0.09(+2.16%) |
Dec 11, 2019 | 4.120 | 4.190 | 4.000 | 4.170 | 224,484 | +0.07(+1.71%) |
Dec 10, 2019 | 4.200 | 4.300 | 4.000 | 4.100 | 385,306 | +0.10(+2.50%) |
Dec 09, 2019 | 3.910 | 4.110 | 3.910 | 4.000 | 114,971 | +0.06(+1.52%) |
Dec 06, 2019 | 3.750 | 3.946 | 3.700 | 3.940 | 127,200 | +0.12(+3.14%) |
Dec 05, 2019 | 3.890 | 3.960 | 3.740 | 3.820 | 227,239 | -0.14(-3.54%) |
Dec 04, 2019 | 3.920 | 4.008 | 3.810 | 3.960 | 149,927 | +0.01(+0.25%) |
Dec 03, 2019 | 4.100 | 4.100 | 3.880 | 3.950 | 226,556 | -0.17(-4.13%) |
Dec 02, 2019 | 4.170 | 4.230 | 4.020 | 4.120 | 137,923 | -0.06(-1.44%) |
Nov 29, 2019 | 4.150 | 4.200 | 4.010 | 4.180 | 114,700 | -0.04(-0.95%) |
Nov 27, 2019 | 4.200 | 4.270 | 4.100 | 4.220 | 182,200 | -0.04(-0.94%) |
Nov 26, 2019 | 4.320 | 4.490 | 4.070 | 4.260 | 565,851 | -0.17(-3.84%) |
Nov 25, 2019 | 4.460 | 4.630 | 4.110 | 4.430 | 937,864 | +0.37(+9.11%) |
Nov 22, 2019 | 4.290 | 4.380 | 4.010 | 4.060 | 564,100 | -0.04(-0.98%) |
Nov 21, 2019 | 4.110 | 4.250 | 3.810 | 4.100 | 388,461 | -0.04(-0.97%) |
Nov 20, 2019 | 3.840 | 4.280 | 3.830 | 4.140 | 596,032 | +0.32(+8.38%) |
Nov 19, 2019 | 4.000 | 4.250 | 3.700 | 3.820 | 752,153 | -0.25(-6.14%) |
Nov 18, 2019 | 4.220 | 4.400 | 4.020 | 4.070 | 583,535 | -0.36(-8.13%) |
Nov 15, 2019 | 4.900 | 4.900 | 4.320 | 4.430 | 853,200 | -0.50(-10.14%) |
Nov 14, 2019 | 5.000 | 5.170 | 4.800 | 4.930 | 707,202 | -0.25(-4.83%) |
Nov 13, 2019 | 4.770 | 5.800 | 4.700 | 5.180 | 7,563,025 | -13.82(-72.74%) |
Nov 12, 2019 | 6.020 | 19.69 | 5.570 | 19.00 | 13,732,352 | +14.60(+331.82%) |
Nov 11, 2019 | 5.010 | 5.100 | 4.200 | 4.400 | 77,478 | -0.79(-15.22%) |
Nov 08, 2019 | 5.670 | 5.781 | 5.010 | 5.190 | 50,100 | -0.62(-10.67%) |
Nov 07, 2019 | 5.958 | 6.000 | 5.527 | 5.810 | 27,570 | -0.29(-4.76%) |
Nov 06, 2019 | 6.700 | 6.700 | 6.030 | 6.100 | 29,537 | -0.74(-10.82%) |
Nov 05, 2019 | 6.160 | 7.730 | 5.610 | 6.840 | 119,700 | +0.04(+0.59%) |
Nov 04, 2019 | 7.250 | 8.200 | 6.750 | 6.800 | 32,264 | -0.52(-7.07%) |
Nov 01, 2019 | 6.010 | 8.061 | 5.340 | 7.317 | 77,900 | +0.40(+5.74%) |
Oct 31, 2019 | 7.856 | 8.292 | 6.720 | 6.920 | 21,098 | -1.06(-13.24%) |
Oct 30, 2019 | 8.408 | 8.624 | 7.600 | 7.976 | 7,613 | -0.42(-5.05%) |
Oct 29, 2019 | 9.196 | 9.196 | 8.400 | 8.400 | 6,149 | -0.10(-1.18%) |
Oct 28, 2019 | 8.800 | 9.400 | 8.400 | 8.500 | 15,994 | -0.58(-6.39%) |
Oct 25, 2019 | 8.800 | 10.40 | 8.564 | 9.080 | 13,802 | -0.04(-0.48%) |
Oct 24, 2019 | 8.812 | 9.400 | 8.812 | 9.124 | 1,396 | +0.01(+0.13%) |
Oct 23, 2019 | 8.804 | 9.892 | 8.500 | 9.112 | 4,544 | -0.64(-6.60%) |
Oct 22, 2019 | 9.584 | 9.800 | 8.400 | 9.756 | 12,168 | +0.97(+11.02%) |
Oct 21, 2019 | 8.040 | 8.800 | 8.040 | 8.788 | 4,971 | -0.01(-0.14%) |
Oct 18, 2019 | 8.824 | 8.824 | 8.040 | 8.800 | 3,435 | +0.00(+0.00%) |
Oct 17, 2019 | 8.800 | 8.800 | 8.000 | 8.800 | 5,790 | +0.23(+2.71%) |
Oct 16, 2019 | 8.800 | 9.400 | 8.200 | 8.568 | 21,835 | +0.97(+12.74%) |
Oct 15, 2019 | 8.800 | 9.200 | 6.800 | 7.600 | 12,205 | -0.80(-9.52%) |
Oct 14, 2019 | 8.800 | 8.800 | 8.400 | 8.400 | 5,119 | +0.24(+2.94%) |
Oct 11, 2019 | 9.400 | 10.11 | 8.160 | 8.160 | 9,407 | -1.16(-12.45%) |
Oct 10, 2019 | 10.25 | 10.40 | 9.240 | 9.320 | 7,832 | -1.08(-10.35%) |
Oct 09, 2019 | 10.75 | 10.76 | 10.20 | 10.40 | 2,393 | +0.16(+1.52%) |
Oct 08, 2019 | 9.260 | 10.80 | 9.260 | 10.24 | 10,958 | +0.76(+8.02%) |
Oct 07, 2019 | 9.580 | 10.00 | 9.280 | 9.480 | 6,269 | -0.10(-1.04%) |
Oct 04, 2019 | 9.512 | 10.00 | 9.100 | 9.580 | 10,142 | +0.38(+4.13%) |
Oct 03, 2019 | 9.200 | 9.600 | 8.800 | 9.200 | 9,972 | +0.00(+0.00%) |
Oct 02, 2019 | 9.684 | 9.720 | 8.940 | 9.200 | 10,769 | -0.48(-4.96%) |