Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.150 | 4.420 | 3.820 | 4.020 | 215,200,704 | +0.30(+8.06%) |
Dec 30, 2019 | 2.920 | 4.870 | 2.880 | 3.720 | 432,968,640 | +1.30(+53.72%) |
Dec 27, 2019 | 2.540 | 2.550 | 2.410 | 2.420 | 37,703,700 | -0.09(-3.59%) |
Dec 26, 2019 | 2.450 | 2.520 | 2.350 | 2.510 | 44,174,032 | -0.02(-0.79%) |
Dec 24, 2019 | 2.630 | 2.630 | 2.450 | 2.530 | 32,029,800 | -0.14(-5.24%) |
Dec 23, 2019 | 2.740 | 2.760 | 2.650 | 2.670 | 28,571,940 | -0.02(-0.74%) |
Dec 20, 2019 | 2.650 | 2.720 | 2.630 | 2.690 | 51,014,300 | +0.07(+2.67%) |
Dec 19, 2019 | 2.690 | 2.730 | 2.610 | 2.620 | 36,301,288 | -0.01(-0.38%) |
Dec 18, 2019 | 2.580 | 2.670 | 2.540 | 2.630 | 31,811,112 | +0.04(+1.54%) |
Dec 17, 2019 | 2.540 | 2.630 | 2.500 | 2.590 | 45,654,512 | +0.11(+4.44%) |
Dec 16, 2019 | 2.440 | 2.550 | 2.390 | 2.480 | 36,916,616 | +0.09(+3.77%) |
Dec 13, 2019 | 2.310 | 2.430 | 2.288 | 2.390 | 37,269,700 | +0.12(+5.29%) |
Dec 12, 2019 | 2.300 | 2.330 | 2.260 | 2.270 | 22,457,816 | +0.01(+0.44%) |
Dec 11, 2019 | 2.260 | 2.320 | 2.230 | 2.260 | 20,342,900 | -0.01(-0.44%) |
Dec 10, 2019 | 2.200 | 2.280 | 2.140 | 2.270 | 25,222,188 | +0.05(+2.25%) |
Dec 09, 2019 | 2.210 | 2.250 | 2.110 | 2.220 | 31,542,994 | -0.04(-1.77%) |
Dec 06, 2019 | 2.320 | 2.340 | 2.200 | 2.260 | 32,061,300 | -0.01(-0.44%) |
Dec 05, 2019 | 2.530 | 2.570 | 2.250 | 2.270 | 53,235,152 | -0.15(-6.20%) |
Dec 04, 2019 | 2.420 | 2.580 | 2.410 | 2.420 | 46,850,732 | +0.02(+0.83%) |
Dec 03, 2019 | 2.310 | 2.480 | 2.250 | 2.400 | 37,983,720 | -0.04(-1.64%) |
Dec 02, 2019 | 2.350 | 2.440 | 2.300 | 2.440 | 33,045,922 | +0.17(+7.49%) |
Nov 29, 2019 | 2.360 | 2.360 | 2.200 | 2.270 | 32,640,200 | -0.19(-7.72%) |
Nov 27, 2019 | 2.320 | 2.500 | 2.280 | 2.460 | 77,494,304 | +0.18(+7.89%) |
Nov 26, 2019 | 2.120 | 2.290 | 2.120 | 2.280 | 55,606,300 | +0.23(+11.22%) |
Nov 25, 2019 | 1.990 | 2.120 | 1.960 | 2.050 | 36,897,160 | +0.11(+5.67%) |
Nov 22, 2019 | 2.040 | 2.050 | 1.880 | 1.940 | 25,210,900 | -0.04(-2.02%) |
Nov 21, 2019 | 1.870 | 2.040 | 1.820 | 1.980 | 41,485,400 | +0.14(+7.61%) |
Nov 20, 2019 | 1.850 | 1.870 | 1.770 | 1.840 | 20,752,748 | +0.01(+0.55%) |
Nov 19, 2019 | 1.780 | 1.890 | 1.780 | 1.830 | 26,812,656 | +0.03(+1.67%) |
Nov 18, 2019 | 1.880 | 1.900 | 1.730 | 1.800 | 26,524,834 | +0.00(+0.00%) |
Nov 15, 2019 | 1.750 | 1.840 | 1.660 | 1.800 | 32,267,800 | +0.05(+2.86%) |
Nov 14, 2019 | 1.860 | 1.890 | 1.660 | 1.750 | 46,752,992 | -0.15(-7.89%) |
Nov 13, 2019 | 1.900 | 1.990 | 1.850 | 1.900 | 25,006,070 | -0.04(-2.06%) |
Nov 12, 2019 | 1.900 | 2.050 | 1.830 | 1.940 | 27,760,614 | +0.08(+4.30%) |
Nov 11, 2019 | 1.900 | 1.960 | 1.780 | 1.860 | 34,339,220 | -0.12(-6.06%) |
Nov 08, 2019 | 2.130 | 2.130 | 1.940 | 1.980 | 38,420,900 | -0.09(-4.35%) |
Nov 07, 2019 | 2.110 | 2.200 | 2.050 | 2.070 | 39,514,632 | +0.04(+1.97%) |
Nov 06, 2019 | 2.460 | 2.460 | 1.960 | 2.030 | 114,092,096 | -0.31(-13.25%) |
Nov 05, 2019 | 1.880 | 2.380 | 1.800 | 2.340 | 184,235,888 | +0.63(+36.84%) |
Nov 04, 2019 | 1.650 | 1.900 | 1.580 | 1.710 | 61,170,968 | +0.19(+12.50%) |
Nov 01, 2019 | 1.490 | 1.550 | 1.490 | 1.520 | 18,037,400 | +0.07(+4.83%) |
Oct 31, 2019 | 1.470 | 1.540 | 1.440 | 1.450 | 22,410,536 | +0.02(+1.40%) |
Oct 30, 2019 | 1.420 | 1.450 | 1.360 | 1.430 | 20,872,622 | +0.04(+2.88%) |
Oct 29, 2019 | 1.450 | 1.450 | 1.390 | 1.390 | 22,371,626 | -0.07(-4.79%) |
Oct 28, 2019 | 1.430 | 1.500 | 1.380 | 1.460 | 32,731,788 | -0.05(-3.31%) |
Oct 25, 2019 | 1.540 | 1.555 | 1.500 | 1.510 | 20,583,402 | -0.03(-1.95%) |
Oct 24, 2019 | 1.570 | 1.600 | 1.530 | 1.540 | 21,607,322 | +0.01(+0.65%) |
Oct 23, 2019 | 1.580 | 1.600 | 1.520 | 1.530 | 12,799,965 | -0.05(-3.16%) |
Oct 22, 2019 | 1.700 | 1.770 | 1.520 | 1.580 | 39,044,504 | -0.11(-6.51%) |
Oct 21, 2019 | 1.520 | 1.770 | 1.490 | 1.690 | 40,258,624 | +0.17(+11.18%) |
Oct 18, 2019 | 1.450 | 1.550 | 1.440 | 1.520 | 21,500,300 | +0.06(+4.11%) |
Oct 17, 2019 | 1.460 | 1.500 | 1.420 | 1.460 | 18,378,844 | +0.00(+0.00%) |
Oct 16, 2019 | 1.460 | 1.520 | 1.400 | 1.460 | 40,817,592 | -0.09(-5.81%) |
Oct 15, 2019 | 1.630 | 1.640 | 1.540 | 1.550 | 27,691,068 | +0.02(+1.31%) |
Oct 14, 2019 | 1.560 | 1.570 | 1.520 | 1.530 | 12,589,760 | -0.03(-1.92%) |
Oct 11, 2019 | 1.550 | 1.590 | 1.500 | 1.560 | 25,706,700 | +0.03(+1.96%) |
Oct 10, 2019 | 1.640 | 1.640 | 1.500 | 1.530 | 34,037,668 | -0.11(-6.71%) |
Oct 09, 2019 | 1.750 | 1.760 | 1.580 | 1.640 | 35,964,072 | -0.06(-3.53%) |
Oct 08, 2019 | 1.730 | 1.800 | 1.660 | 1.700 | 47,235,584 | +0.15(+9.68%) |
Oct 07, 2019 | 1.580 | 1.590 | 1.450 | 1.550 | 26,930,308 | -0.07(-4.32%) |
Oct 04, 2019 | 1.600 | 1.690 | 1.560 | 1.620 | 25,306,800 | -0.02(-1.22%) |
Oct 03, 2019 | 1.590 | 1.700 | 1.430 | 1.640 | 58,696,752 | +0.05(+3.14%) |
Oct 02, 2019 | 1.190 | 1.650 | 1.190 | 1.590 | 99,410,752 | +0.27(+20.45%) |