Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.366 | 4.527 | 4.328 | 4.432 | 440,100 | +0.06(+1.30%) |
Dec 30, 2019 | 4.233 | 4.603 | 4.176 | 4.375 | 1,158,449 | +0.19(+4.54%) |
Dec 27, 2019 | 4.223 | 4.242 | 4.138 | 4.186 | 380,465 | -0.04(-0.90%) |
Dec 26, 2019 | 4.223 | 4.337 | 4.205 | 4.223 | 341,139 | +0.00(+0.00%) |
Dec 24, 2019 | 4.138 | 4.261 | 4.100 | 4.223 | 280,054 | +0.10(+2.53%) |
Dec 23, 2019 | 4.129 | 4.261 | 4.015 | 4.119 | 734,099 | +0.01(+0.23%) |
Dec 20, 2019 | 4.005 | 4.162 | 3.953 | 4.110 | 2,097,669 | +0.04(+0.93%) |
Dec 19, 2019 | 4.157 | 4.186 | 4.015 | 4.072 | 630,461 | -0.07(-1.61%) |
Dec 18, 2019 | 4.081 | 4.176 | 4.048 | 4.138 | 747,958 | +0.09(+2.35%) |
Dec 17, 2019 | 4.081 | 4.148 | 3.986 | 4.043 | 613,696 | -0.03(-0.70%) |
Dec 16, 2019 | 4.280 | 4.309 | 4.034 | 4.072 | 596,067 | -0.14(-3.38%) |
Dec 13, 2019 | 4.366 | 4.432 | 4.195 | 4.214 | 312,295 | -0.18(-4.10%) |
Dec 12, 2019 | 4.318 | 4.404 | 4.176 | 4.394 | 567,799 | +0.11(+2.66%) |
Dec 11, 2019 | 4.328 | 4.328 | 4.205 | 4.280 | 344,680 | +0.01(+0.22%) |
Dec 10, 2019 | 4.280 | 4.318 | 4.233 | 4.271 | 277,884 | +0.01(+0.22%) |
Dec 09, 2019 | 4.271 | 4.328 | 4.223 | 4.261 | 339,716 | -0.01(-0.22%) |
Dec 06, 2019 | 4.233 | 4.337 | 4.195 | 4.271 | 508,797 | +0.09(+2.27%) |
Dec 05, 2019 | 4.053 | 4.223 | 4.053 | 4.176 | 435,957 | +0.13(+3.29%) |
Dec 04, 2019 | 4.081 | 4.309 | 4.005 | 4.043 | 477,225 | -0.01(-0.23%) |
Dec 03, 2019 | 3.967 | 4.110 | 3.891 | 4.053 | 502,457 | +0.02(+0.47%) |
Dec 02, 2019 | 4.252 | 4.328 | 4.024 | 4.034 | 654,403 | -0.23(-5.35%) |
Nov 29, 2019 | 4.252 | 4.385 | 4.195 | 4.261 | 401,327 | +0.01(+0.22%) |
Nov 27, 2019 | 4.072 | 4.261 | 4.005 | 4.252 | 761,246 | +0.20(+4.92%) |
Nov 26, 2019 | 4.091 | 4.233 | 3.990 | 4.053 | 703,833 | -0.01(-0.23%) |
Nov 25, 2019 | 3.730 | 4.157 | 3.654 | 4.062 | 1,287,042 | +0.37(+10.03%) |
Nov 22, 2019 | 3.683 | 3.796 | 3.597 | 3.692 | 604,150 | -0.06(-1.52%) |
Nov 21, 2019 | 3.512 | 3.806 | 3.445 | 3.749 | 1,099,582 | +0.24(+6.76%) |
Nov 20, 2019 | 3.559 | 3.664 | 3.445 | 3.512 | 760,370 | -0.09(-2.37%) |
Nov 19, 2019 | 3.692 | 3.739 | 3.474 | 3.597 | 1,093,075 | -0.09(-2.57%) |
Nov 18, 2019 | 3.939 | 3.962 | 3.664 | 3.692 | 1,031,801 | -0.28(-6.94%) |
Nov 15, 2019 | 3.891 | 4.029 | 3.882 | 3.967 | 762,721 | +0.07(+1.70%) |
Nov 14, 2019 | 3.919 | 4.029 | 3.873 | 3.901 | 912,679 | -0.02(-0.47%) |
Nov 13, 2019 | 4.002 | 4.038 | 3.892 | 3.919 | 707,750 | -0.15(-3.60%) |
Nov 12, 2019 | 3.937 | 4.230 | 3.882 | 4.066 | 896,496 | +0.14(+3.50%) |
Nov 11, 2019 | 4.121 | 4.135 | 3.841 | 3.928 | 733,732 | -0.08(-2.05%) |
Nov 08, 2019 | 3.864 | 4.121 | 3.837 | 4.011 | 1,082,908 | +0.15(+3.79%) |
Nov 07, 2019 | 3.947 | 3.983 | 3.837 | 3.864 | 1,408,862 | -0.05(-1.17%) |
Nov 06, 2019 | 4.166 | 4.185 | 3.754 | 3.910 | 2,289,204 | -0.26(-6.15%) |
Nov 05, 2019 | 4.240 | 4.395 | 4.121 | 4.166 | 1,185,723 | -0.06(-1.52%) |
Nov 04, 2019 | 4.304 | 4.414 | 4.102 | 4.230 | 1,358,466 | -0.01(-0.22%) |
Nov 01, 2019 | 4.102 | 4.285 | 3.846 | 4.240 | 2,515,720 | +0.09(+2.21%) |
Oct 31, 2019 | 4.560 | 4.670 | 4.102 | 4.148 | 3,368,122 | -0.29(-6.60%) |
Oct 30, 2019 | 5.668 | 5.705 | 4.432 | 4.441 | 6,077,885 | -5.88(-56.97%) |
Oct 29, 2019 | 9.816 | 10.36 | 9.615 | 10.32 | 413,220 | +0.39(+3.97%) |
Oct 28, 2019 | 9.862 | 10.04 | 9.734 | 9.926 | 249,409 | +0.13(+1.31%) |
Oct 25, 2019 | 9.615 | 9.844 | 9.615 | 9.798 | 155,184 | +0.16(+1.71%) |
Oct 24, 2019 | 9.999 | 10.02 | 9.615 | 9.633 | 245,952 | -0.35(-3.49%) |
Oct 23, 2019 | 9.825 | 10.04 | 9.706 | 9.981 | 213,363 | +0.16(+1.68%) |
Oct 22, 2019 | 9.578 | 9.834 | 9.432 | 9.816 | 353,275 | +0.24(+2.49%) |
Oct 21, 2019 | 9.386 | 9.633 | 9.326 | 9.578 | 318,276 | +0.30(+3.26%) |
Oct 18, 2019 | 9.285 | 9.322 | 9.175 | 9.276 | 171,238 | -0.05(-0.59%) |
Oct 17, 2019 | 9.239 | 9.381 | 9.084 | 9.331 | 368,949 | +0.17(+1.90%) |
Oct 16, 2019 | 8.974 | 9.294 | 8.974 | 9.157 | 331,078 | +0.05(+0.60%) |
Oct 15, 2019 | 8.937 | 9.395 | 8.891 | 9.102 | 277,277 | +0.26(+2.90%) |
Oct 14, 2019 | 9.193 | 9.272 | 8.791 | 8.845 | 342,930 | -0.35(-3.78%) |
Oct 11, 2019 | 9.001 | 9.363 | 8.910 | 9.193 | 344,005 | +0.41(+4.69%) |
Oct 10, 2019 | 8.763 | 8.930 | 8.745 | 8.781 | 273,265 | +0.02(+0.21%) |
Oct 09, 2019 | 8.992 | 8.992 | 8.699 | 8.763 | 225,862 | -0.07(-0.83%) |
Oct 08, 2019 | 8.800 | 8.882 | 8.617 | 8.836 | 185,695 | +0.03(+0.31%) |
Oct 07, 2019 | 8.772 | 8.864 | 8.589 | 8.809 | 334,457 | +0.01(+0.10%) |
Oct 04, 2019 | 8.791 | 8.845 | 8.580 | 8.800 | 172,985 | +0.01(+0.10%) |
Oct 03, 2019 | 8.772 | 8.845 | 8.580 | 8.791 | 229,032 | -0.03(-0.31%) |
Oct 02, 2019 | 9.377 | 9.418 | 8.708 | 8.818 | 324,796 | -0.64(-6.78%) |