Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.900 | 5.040 | 4.850 | 4.940 | 1,109,500 | +0.05(+1.02%) |
Dec 30, 2019 | 4.920 | 5.010 | 4.760 | 4.890 | 534,689 | -0.05(-1.01%) |
Dec 27, 2019 | 5.100 | 5.100 | 4.890 | 4.940 | 657,500 | -0.05(-1.00%) |
Dec 26, 2019 | 5.100 | 5.240 | 4.950 | 4.990 | 727,009 | -0.13(-2.54%) |
Dec 24, 2019 | 5.150 | 5.175 | 5.020 | 5.120 | 475,100 | +0.04(+0.79%) |
Dec 23, 2019 | 5.280 | 5.280 | 4.950 | 5.080 | 998,903 | -0.19(-3.61%) |
Dec 20, 2019 | 4.990 | 5.350 | 4.752 | 5.270 | 1,815,100 | +0.29(+5.82%) |
Dec 19, 2019 | 5.190 | 5.290 | 4.890 | 4.980 | 926,511 | -0.21(-4.05%) |
Dec 18, 2019 | 4.910 | 5.450 | 4.760 | 5.190 | 1,203,571 | +0.29(+5.92%) |
Dec 17, 2019 | 5.000 | 5.150 | 4.750 | 4.900 | 1,244,903 | +0.22(+4.59%) |
Dec 16, 2019 | 4.730 | 4.860 | 4.450 | 4.685 | 963,047 | +0.04(+0.97%) |
Dec 13, 2019 | 5.170 | 5.250 | 4.590 | 4.640 | 1,153,600 | -0.41(-8.12%) |
Dec 12, 2019 | 4.720 | 5.160 | 4.640 | 5.050 | 1,650,271 | +0.32(+6.77%) |
Dec 11, 2019 | 4.710 | 4.940 | 4.650 | 4.730 | 865,002 | +0.02(+0.42%) |
Dec 10, 2019 | 4.890 | 4.890 | 4.450 | 4.710 | 836,669 | -0.16(-3.29%) |
Dec 09, 2019 | 4.270 | 4.890 | 4.150 | 4.870 | 1,040,531 | +0.64(+15.13%) |
Dec 06, 2019 | 4.030 | 4.260 | 3.960 | 4.230 | 964,900 | +0.26(+6.55%) |
Dec 05, 2019 | 3.920 | 4.080 | 3.920 | 3.970 | 455,184 | +0.01(+0.25%) |
Dec 04, 2019 | 3.990 | 4.022 | 3.890 | 3.960 | 2,908,995 | +0.00(+0.00%) |
Dec 03, 2019 | 4.100 | 4.140 | 3.950 | 3.960 | 865,787 | -0.16(-3.88%) |
Dec 02, 2019 | 4.090 | 4.270 | 4.060 | 4.120 | 937,257 | +0.03(+0.73%) |
Nov 29, 2019 | 4.200 | 4.200 | 3.970 | 4.090 | 591,900 | -0.11(-2.62%) |
Nov 27, 2019 | 4.130 | 4.370 | 4.060 | 4.200 | 695,500 | +0.04(+0.96%) |
Nov 26, 2019 | 4.050 | 4.500 | 3.960 | 4.160 | 2,996,550 | +0.14(+3.48%) |
Nov 25, 2019 | 4.300 | 4.370 | 3.910 | 4.020 | 970,517 | -0.23(-5.41%) |
Nov 22, 2019 | 4.140 | 4.370 | 4.070 | 4.250 | 692,800 | +0.14(+3.41%) |
Nov 21, 2019 | 4.050 | 4.170 | 3.940 | 4.110 | 456,648 | +0.06(+1.48%) |
Nov 20, 2019 | 3.940 | 4.220 | 3.900 | 4.050 | 886,754 | +0.07(+1.76%) |
Nov 19, 2019 | 3.890 | 4.010 | 3.860 | 3.980 | 743,761 | +0.09(+2.31%) |
Nov 18, 2019 | 4.050 | 4.090 | 3.810 | 3.890 | 1,074,976 | +0.01(+0.26%) |
Nov 15, 2019 | 3.950 | 4.140 | 3.830 | 3.880 | 1,088,200 | -0.11(-2.76%) |
Nov 14, 2019 | 4.000 | 4.100 | 3.640 | 3.990 | 2,150,793 | +0.03(+0.76%) |
Nov 13, 2019 | 3.490 | 4.240 | 3.490 | 3.960 | 3,061,292 | +0.72(+22.22%) |
Nov 12, 2019 | 3.450 | 3.460 | 3.090 | 3.240 | 1,439,734 | -0.23(-6.63%) |
Nov 11, 2019 | 3.480 | 3.950 | 3.210 | 3.470 | 1,869,237 | +0.17(+5.15%) |
Nov 08, 2019 | 3.180 | 3.370 | 3.090 | 3.300 | 999,600 | +0.09(+2.80%) |
Nov 07, 2019 | 3.310 | 3.340 | 3.030 | 3.210 | 1,549,793 | +0.06(+1.90%) |
Nov 06, 2019 | 2.750 | 3.460 | 2.680 | 3.150 | 3,514,721 | +0.66(+26.51%) |
Nov 05, 2019 | 2.360 | 2.520 | 2.350 | 2.490 | 555,615 | +0.12(+5.06%) |
Nov 04, 2019 | 2.540 | 2.660 | 2.360 | 2.370 | 862,528 | -0.14(-5.58%) |
Nov 01, 2019 | 2.310 | 2.580 | 2.310 | 2.510 | 1,215,400 | +0.20(+8.66%) |
Oct 31, 2019 | 2.290 | 2.380 | 2.250 | 2.310 | 1,337,712 | +0.03(+1.32%) |
Oct 30, 2019 | 2.360 | 2.410 | 2.170 | 2.280 | 720,852 | -0.07(-2.98%) |
Oct 29, 2019 | 2.360 | 2.428 | 2.230 | 2.350 | 939,657 | -0.03(-1.26%) |
Oct 28, 2019 | 2.010 | 2.490 | 2.010 | 2.380 | 2,099,406 | +0.42(+21.43%) |
Oct 25, 2019 | 2.020 | 2.060 | 1.930 | 1.960 | 965,700 | -0.05(-2.49%) |
Oct 24, 2019 | 2.140 | 2.250 | 1.920 | 2.010 | 1,845,532 | -0.11(-5.19%) |
Oct 23, 2019 | 2.060 | 2.240 | 2.010 | 2.120 | 1,159,028 | +0.07(+3.41%) |
Oct 22, 2019 | 2.080 | 2.110 | 1.940 | 2.050 | 866,443 | +0.02(+0.99%) |
Oct 21, 2019 | 1.840 | 2.040 | 1.840 | 2.030 | 625,523 | +0.21(+11.54%) |
Oct 18, 2019 | 1.800 | 1.900 | 1.710 | 1.820 | 442,100 | +0.02(+1.11%) |
Oct 17, 2019 | 1.910 | 1.920 | 1.760 | 1.800 | 782,056 | -0.09(-4.76%) |
Oct 16, 2019 | 1.880 | 1.980 | 1.840 | 1.890 | 328,262 | +0.01(+0.53%) |
Oct 15, 2019 | 1.850 | 1.990 | 1.830 | 1.880 | 388,237 | -0.02(-1.05%) |
Oct 14, 2019 | 2.040 | 2.060 | 1.890 | 1.900 | 484,289 | -0.14(-6.86%) |
Oct 11, 2019 | 2.010 | 2.160 | 2.005 | 2.040 | 394,800 | +0.04(+1.75%) |
Oct 10, 2019 | 2.160 | 2.190 | 1.990 | 2.005 | 506,739 | -0.16(-7.18%) |
Oct 09, 2019 | 2.160 | 2.270 | 2.070 | 2.160 | 231,293 | -0.03(-1.37%) |
Oct 08, 2019 | 2.220 | 2.240 | 1.995 | 2.190 | 499,829 | -0.03(-1.35%) |
Oct 07, 2019 | 2.050 | 2.340 | 2.050 | 2.220 | 640,646 | +0.17(+8.29%) |
Oct 04, 2019 | 2.040 | 2.120 | 2.010 | 2.050 | 784,700 | +0.00(+0.24%) |
Oct 03, 2019 | 1.900 | 2.080 | 1.860 | 2.045 | 1,475,107 | +0.11(+5.96%) |
Oct 02, 2019 | 1.830 | 1.980 | 1.810 | 1.930 | 347,394 | +0.06(+3.21%) |