Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2.790 | 2.790 | 2.790 | 0 | +0.30(+12.05%) | |
Dec 30, 2019 | 2.490 | 2.570 | 2.460 | 2.490 | 6,312,923 | -0.01(-0.40%) |
Dec 27, 2019 | 2.550 | 2.590 | 2.500 | 2.500 | 8,540,196 | -0.12(-4.58%) |
Dec 24, 2019 | 2.620 | 2.620 | 2.620 | 0 | -0.03(-1.13%) | |
Dec 23, 2019 | 2.820 | 2.870 | 2.650 | 2.650 | 13,958,467 | -0.30(-10.17%) |
Dec 20, 2019 | 2.970 | 3.040 | 2.920 | 2.950 | 9,103,142 | -0.02(-0.67%) |
Dec 19, 2019 | 2.850 | 3.080 | 2.820 | 2.970 | 9,643,852 | +0.12(+4.21%) |
Dec 18, 2019 | 3.040 | 3.050 | 2.850 | 2.850 | 14,269,773 | -0.23(-7.47%) |
Dec 17, 2019 | 3.290 | 3.290 | 3.030 | 3.080 | 13,422,127 | -0.23(-6.95%) |
Dec 16, 2019 | 3.470 | 3.540 | 3.310 | 3.310 | 7,566,596 | -0.16(-4.61%) |
Dec 13, 2019 | 3.460 | 3.610 | 3.420 | 3.470 | 9,966,248 | +0.03(+0.87%) |
Dec 12, 2019 | 3.280 | 3.440 | 3.230 | 3.440 | 8,347,105 | +0.22(+6.83%) |
Dec 11, 2019 | 3.330 | 3.440 | 3.210 | 3.220 | 7,220,259 | -0.10(-3.01%) |
Dec 10, 2019 | 3.440 | 3.480 | 3.310 | 3.320 | 5,839,421 | -0.14(-4.05%) |
Dec 09, 2019 | 3.230 | 3.470 | 3.200 | 3.460 | 10,828,468 | +0.25(+7.79%) |
Dec 06, 2019 | 3.220 | 3.250 | 3.200 | 3.210 | 2,866,658 | +0.00(+0.00%) |
Dec 05, 2019 | 3.270 | 3.310 | 3.190 | 3.210 | 5,977,195 | -0.05(-1.53%) |
Dec 04, 2019 | 3.300 | 3.300 | 3.210 | 3.260 | 4,186,349 | -0.01(-0.31%) |
Dec 03, 2019 | 3.180 | 3.390 | 3.170 | 3.270 | 9,005,960 | +0.05(+1.55%) |
Dec 02, 2019 | 3.340 | 3.390 | 3.200 | 3.220 | 5,710,209 | -0.10(-3.01%) |
Nov 29, 2019 | 3.480 | 3.490 | 3.270 | 3.320 | 6,620,313 | -0.16(-4.60%) |
Nov 28, 2019 | 3.410 | 3.530 | 3.360 | 3.480 | 5,335,592 | +0.12(+3.57%) |
Nov 27, 2019 | 3.270 | 3.380 | 3.230 | 3.360 | 10,910,432 | +0.15(+4.67%) |
Nov 26, 2019 | 3.270 | 3.410 | 3.140 | 3.210 | 13,028,528 | -0.12(-3.60%) |
Nov 25, 2019 | 3.580 | 3.750 | 3.320 | 3.330 | 13,700,028 | -0.25(-6.98%) |
Nov 22, 2019 | 4.060 | 4.090 | 3.570 | 3.580 | 20,292,932 | -0.56(-13.53%) |
Nov 21, 2019 | 3.710 | 4.320 | 3.590 | 4.140 | 35,622,504 | +0.64(+18.29%) |
Nov 20, 2019 | 3.200 | 3.630 | 3.130 | 3.500 | 28,365,268 | +0.39(+12.54%) |
Nov 19, 2019 | 2.880 | 3.250 | 2.820 | 3.110 | 26,421,368 | +0.11(+3.67%) |
Nov 18, 2019 | 3.580 | 3.640 | 2.990 | 3.000 | 28,689,420 | -0.59(-16.43%) |
Nov 15, 2019 | 3.630 | 4.190 | 3.570 | 3.590 | 27,188,978 | -0.79(-18.04%) |
Nov 14, 2019 | 4.500 | 4.550 | 4.130 | 4.380 | 8,220,177 | -0.31(-6.61%) |
Nov 13, 2019 | 4.740 | 4.760 | 4.630 | 4.690 | 3,481,090 | -0.02(-0.42%) |
Nov 12, 2019 | 4.750 | 4.890 | 4.700 | 4.710 | 4,719,915 | -0.07(-1.46%) |
Nov 11, 2019 | 4.960 | 5.020 | 4.760 | 4.780 | 4,065,787 | -0.25(-4.97%) |
Nov 08, 2019 | 4.750 | 5.050 | 4.710 | 5.030 | 7,026,837 | +0.32(+6.79%) |
Nov 07, 2019 | 5.000 | 5.040 | 4.710 | 4.710 | 4,287,546 | -0.21(-4.27%) |
Nov 06, 2019 | 5.000 | 5.150 | 4.900 | 4.920 | 4,423,411 | -0.01(-0.20%) |
Nov 05, 2019 | 4.750 | 5.050 | 4.720 | 4.930 | 5,322,910 | +0.21(+4.45%) |
Nov 04, 2019 | 4.740 | 4.820 | 4.710 | 4.720 | 2,203,583 | +0.03(+0.64%) |
Nov 01, 2019 | 4.730 | 4.800 | 4.690 | 4.690 | 1,852,457 | -0.03(-0.64%) |
Oct 31, 2019 | 4.770 | 4.790 | 4.620 | 4.720 | 2,310,241 | -0.03(-0.63%) |
Oct 30, 2019 | 4.700 | 4.850 | 4.690 | 4.750 | 2,545,575 | +0.05(+1.06%) |
Oct 29, 2019 | 4.780 | 4.800 | 4.680 | 4.700 | 2,350,746 | -0.10(-2.08%) |
Oct 28, 2019 | 5.030 | 5.150 | 4.800 | 4.800 | 4,441,861 | -0.19(-3.81%) |
Oct 25, 2019 | 4.800 | 5.000 | 4.760 | 4.990 | 5,298,093 | +0.14(+2.89%) |
Oct 24, 2019 | 4.800 | 4.890 | 4.720 | 4.850 | 4,077,980 | +0.03(+0.62%) |
Oct 23, 2019 | 4.650 | 4.870 | 4.590 | 4.820 | 6,248,589 | +0.13(+2.77%) |
Oct 22, 2019 | 4.730 | 4.800 | 4.650 | 4.690 | 4,617,123 | -0.11(-2.29%) |
Oct 21, 2019 | 4.840 | 4.890 | 4.610 | 4.800 | 5,077,621 | -0.01(-0.21%) |
Oct 18, 2019 | 5.100 | 5.120 | 4.800 | 4.810 | 6,687,089 | -0.30(-5.87%) |
Oct 17, 2019 | 5.000 | 5.140 | 4.870 | 5.110 | 8,791,421 | +0.37(+7.81%) |
Oct 16, 2019 | 5.030 | 5.030 | 4.740 | 4.740 | 5,210,247 | -0.23(-4.63%) |
Oct 15, 2019 | 4.790 | 5.080 | 4.660 | 4.970 | 9,425,699 | +0.11(+2.26%) |
Oct 11, 2019 | 4.860 | 4.860 | 4.860 | 0 | -0.10(-2.02%) | |
Oct 10, 2019 | 5.350 | 5.400 | 4.950 | 4.960 | 9,730,053 | -0.51(-9.32%) |
Oct 09, 2019 | 5.560 | 5.710 | 5.450 | 5.470 | 3,919,639 | -0.05(-0.91%) |
Oct 08, 2019 | 5.440 | 5.660 | 5.250 | 5.520 | 6,255,557 | +0.02(+0.36%) |
Oct 07, 2019 | 5.800 | 5.800 | 5.470 | 5.500 | 7,338,600 | -0.34(-5.82%) |
Oct 04, 2019 | 6.150 | 6.190 | 5.810 | 5.840 | 6,448,576 | -0.17(-2.83%) |
Oct 03, 2019 | 5.650 | 6.030 | 5.440 | 6.010 | 9,638,455 | +0.45(+8.09%) |
Oct 02, 2019 | 5.330 | 5.760 | 5.050 | 5.560 | 13,850,942 | +0.12(+2.21%) |