Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.409 | 4.550 | 4.233 | 4.409 | 54,321 | -0.02(-0.40%) |
Dec 30, 2019 | 5.026 | 5.044 | 4.418 | 4.427 | 106,885 | -0.49(-10.04%) |
Dec 27, 2019 | 5.370 | 5.820 | 4.806 | 4.920 | 110,683 | -0.42(-7.92%) |
Dec 26, 2019 | 5.661 | 5.679 | 4.726 | 5.344 | 301,688 | -0.30(-5.31%) |
Dec 24, 2019 | 4.338 | 7.813 | 4.127 | 5.643 | 1,444,442 | +1.81(+47.13%) |
Dec 23, 2019 | 3.589 | 4.144 | 3.413 | 3.836 | 41,468 | +0.44(+12.99%) |
Dec 20, 2019 | 3.210 | 3.571 | 3.210 | 3.395 | 30,279 | +0.26(+8.45%) |
Dec 19, 2019 | 3.042 | 3.542 | 3.042 | 3.130 | 85,146 | +0.12(+4.11%) |
Dec 18, 2019 | 2.822 | 3.016 | 2.822 | 3.007 | 40,510 | +0.26(+9.29%) |
Dec 17, 2019 | 2.786 | 3.016 | 2.751 | 2.751 | 21,329 | -0.05(-1.78%) |
Dec 16, 2019 | 2.866 | 2.901 | 2.734 | 2.801 | 39,547 | -0.06(-1.96%) |
Dec 13, 2019 | 2.716 | 3.042 | 2.698 | 2.857 | 105,920 | +0.12(+4.52%) |
Dec 12, 2019 | 2.610 | 3.028 | 2.552 | 2.734 | 78,776 | +0.18(+6.90%) |
Dec 11, 2019 | 2.531 | 2.566 | 2.478 | 2.557 | 35,609 | +0.08(+3.20%) |
Dec 10, 2019 | 2.434 | 2.575 | 2.398 | 2.478 | 38,177 | +0.11(+4.46%) |
Dec 09, 2019 | 2.478 | 2.478 | 2.301 | 2.372 | 12,915 | -0.05(-2.18%) |
Dec 06, 2019 | 2.513 | 2.548 | 2.425 | 2.425 | 26,650 | -0.01(-0.36%) |
Dec 05, 2019 | 2.460 | 2.562 | 2.434 | 2.434 | 32,376 | -0.03(-1.08%) |
Dec 04, 2019 | 2.522 | 2.522 | 2.407 | 2.460 | 10,124 | +0.01(+0.54%) |
Dec 03, 2019 | 2.381 | 2.542 | 2.381 | 2.447 | 14,447 | +0.04(+1.86%) |
Dec 02, 2019 | 2.337 | 2.469 | 2.337 | 2.402 | 18,893 | -0.02(-0.93%) |
Nov 29, 2019 | 2.487 | 2.534 | 2.390 | 2.425 | 18,711 | +0.04(+1.85%) |
Nov 27, 2019 | 2.659 | 2.659 | 2.381 | 2.381 | 63,620 | -0.24(-9.09%) |
Nov 26, 2019 | 2.645 | 2.839 | 2.513 | 2.619 | 31,626 | -0.02(-0.67%) |
Nov 25, 2019 | 2.663 | 3.130 | 2.628 | 2.637 | 10,971 | +0.02(+0.77%) |
Nov 22, 2019 | 2.637 | 2.645 | 2.513 | 2.616 | 35,609 | +0.11(+4.48%) |
Nov 21, 2019 | 2.654 | 2.813 | 2.487 | 2.504 | 37,745 | -0.17(-6.39%) |
Nov 20, 2019 | 2.725 | 2.778 | 2.654 | 2.675 | 19,554 | -0.04(-1.57%) |
Nov 19, 2019 | 2.751 | 2.826 | 2.718 | 2.718 | 34,391 | -0.19(-6.59%) |
Nov 18, 2019 | 2.910 | 2.998 | 2.698 | 2.910 | 79,384 | -0.05(-1.81%) |
Nov 15, 2019 | 2.980 | 3.234 | 2.734 | 2.964 | 125,766 | +0.01(+0.33%) |
Nov 14, 2019 | 2.998 | 3.122 | 2.848 | 2.954 | 8,861 | -0.11(-3.51%) |
Nov 13, 2019 | 3.095 | 3.111 | 2.645 | 3.062 | 39,497 | -0.06(-1.92%) |
Nov 12, 2019 | 3.271 | 3.413 | 3.086 | 3.122 | 120,373 | -0.19(-5.85%) |
Nov 11, 2019 | 3.465 | 3.527 | 3.271 | 3.315 | 60,788 | -0.23(-6.47%) |
Nov 08, 2019 | 3.571 | 3.589 | 3.479 | 3.545 | 53,754 | -0.04(-1.23%) |
Nov 07, 2019 | 3.584 | 3.659 | 3.527 | 3.589 | 21,838 | +0.06(+1.75%) |
Nov 06, 2019 | 3.659 | 3.730 | 3.527 | 3.527 | 38,597 | -0.15(-4.08%) |
Nov 05, 2019 | 3.677 | 3.756 | 3.576 | 3.677 | 32,340 | +0.10(+2.71%) |
Nov 04, 2019 | 4.012 | 4.012 | 3.536 | 3.580 | 24,184 | -0.35(-8.79%) |
Nov 01, 2019 | 4.100 | 4.125 | 3.801 | 3.925 | 30,732 | +0.03(+0.71%) |
Oct 31, 2019 | 4.100 | 4.110 | 3.717 | 3.898 | 17,506 | -0.15(-3.70%) |
Oct 30, 2019 | 3.853 | 4.189 | 3.853 | 4.047 | 22,961 | +0.20(+5.28%) |
Oct 29, 2019 | 4.268 | 4.277 | 3.845 | 3.845 | 19,436 | -0.37(-8.69%) |
Oct 28, 2019 | 4.233 | 4.233 | 3.977 | 4.211 | 4,274 | +0.06(+1.38%) |
Oct 25, 2019 | 4.206 | 4.233 | 3.704 | 4.153 | 17,237 | -0.12(-2.89%) |
Oct 24, 2019 | 4.277 | 4.356 | 4.241 | 4.277 | 43,656 | -0.04(-1.02%) |
Oct 23, 2019 | 4.277 | 4.383 | 4.277 | 4.321 | 8,683 | +0.03(+0.62%) |
Oct 22, 2019 | 4.330 | 4.391 | 4.294 | 4.294 | 11,180 | -0.02(-0.51%) |
Oct 21, 2019 | 4.330 | 4.391 | 4.316 | 4.316 | 10,122 | -0.04(-0.91%) |
Oct 18, 2019 | 4.347 | 4.356 | 4.277 | 4.356 | 1,701 | +0.06(+1.44%) |
Oct 17, 2019 | 4.409 | 4.409 | 4.277 | 4.294 | 19,874 | -0.04(-0.81%) |
Oct 16, 2019 | 4.453 | 4.453 | 4.321 | 4.330 | 20,513 | -0.08(-1.80%) |
Oct 15, 2019 | 4.497 | 4.497 | 4.330 | 4.409 | 6,832 | +0.01(+0.20%) |
Oct 14, 2019 | 4.409 | 4.453 | 4.400 | 4.400 | 6,692 | +0.06(+1.42%) |
Oct 11, 2019 | 4.330 | 4.453 | 4.330 | 4.338 | 72,125 | +0.02(+0.41%) |
Oct 10, 2019 | 4.497 | 4.497 | 4.299 | 4.321 | 35,881 | -0.12(-2.78%) |
Oct 09, 2019 | 4.462 | 4.498 | 4.374 | 4.444 | 9,149 | -0.03(-0.59%) |
Oct 08, 2019 | 4.409 | 4.502 | 4.364 | 4.471 | 5,884 | +0.03(+0.60%) |
Oct 07, 2019 | 4.356 | 4.515 | 4.356 | 4.444 | 10,789 | +0.00(+0.00%) |
Oct 04, 2019 | 4.453 | 4.479 | 4.444 | 4.444 | 3,515 | -0.02(-0.40%) |
Oct 03, 2019 | 4.400 | 4.534 | 4.400 | 4.462 | 11,119 | -0.02(-0.39%) |
Oct 02, 2019 | 4.373 | 4.515 | 4.373 | 4.480 | 12,761 | -0.01(-0.20%) |