Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.000 | 4.160 | 4.000 | 4.090 | 414,700 | +0.04(+0.99%) |
Dec 30, 2019 | 4.090 | 4.165 | 4.030 | 4.050 | 323,024 | -0.01(-0.25%) |
Dec 27, 2019 | 3.970 | 4.120 | 3.970 | 4.060 | 359,700 | +0.10(+2.53%) |
Dec 26, 2019 | 4.170 | 4.180 | 3.940 | 3.960 | 589,184 | -0.20(-4.81%) |
Dec 24, 2019 | 4.030 | 4.160 | 4.000 | 4.160 | 184,000 | +0.15(+3.74%) |
Dec 23, 2019 | 4.040 | 4.090 | 3.960 | 4.010 | 303,405 | -0.01(-0.25%) |
Dec 20, 2019 | 3.970 | 4.060 | 3.930 | 4.020 | 854,500 | +0.03(+0.75%) |
Dec 19, 2019 | 4.100 | 4.130 | 3.970 | 3.990 | 880,750 | -0.09(-2.21%) |
Dec 18, 2019 | 4.190 | 4.270 | 4.055 | 4.080 | 1,602,532 | -0.09(-2.16%) |
Dec 17, 2019 | 4.010 | 4.260 | 3.870 | 4.170 | 1,147,898 | +0.16(+3.86%) |
Dec 16, 2019 | 3.860 | 4.190 | 3.860 | 4.015 | 1,091,114 | +0.16(+4.29%) |
Dec 13, 2019 | 3.880 | 3.930 | 3.790 | 3.850 | 397,600 | -0.03(-0.77%) |
Dec 12, 2019 | 3.710 | 3.930 | 3.710 | 3.880 | 469,251 | +0.17(+4.58%) |
Dec 11, 2019 | 3.710 | 3.760 | 3.660 | 3.710 | 253,652 | +0.02(+0.54%) |
Dec 10, 2019 | 3.560 | 3.700 | 3.520 | 3.690 | 518,946 | +0.10(+2.79%) |
Dec 09, 2019 | 3.720 | 3.850 | 3.570 | 3.590 | 460,459 | -0.11(-2.97%) |
Dec 06, 2019 | 3.650 | 3.780 | 3.650 | 3.700 | 305,500 | +0.05(+1.37%) |
Dec 05, 2019 | 3.680 | 3.700 | 3.590 | 3.650 | 430,361 | -0.03(-0.82%) |
Dec 04, 2019 | 3.620 | 3.750 | 3.590 | 3.680 | 522,142 | +0.05(+1.38%) |
Dec 03, 2019 | 3.450 | 3.630 | 3.400 | 3.630 | 403,364 | +0.13(+3.71%) |
Dec 02, 2019 | 3.720 | 3.720 | 3.480 | 3.500 | 736,701 | -0.18(-4.89%) |
Nov 29, 2019 | 3.660 | 3.750 | 3.640 | 3.680 | 238,700 | +0.02(+0.55%) |
Nov 27, 2019 | 3.510 | 3.710 | 3.460 | 3.660 | 595,800 | +0.15(+4.27%) |
Nov 26, 2019 | 3.510 | 3.610 | 3.450 | 3.510 | 486,503 | -0.01(-0.28%) |
Nov 25, 2019 | 3.340 | 3.580 | 3.309 | 3.520 | 412,950 | +0.21(+6.34%) |
Nov 22, 2019 | 3.140 | 3.350 | 3.120 | 3.310 | 502,200 | +0.18(+5.75%) |
Nov 21, 2019 | 3.210 | 3.220 | 3.120 | 3.130 | 397,715 | -0.06(-1.88%) |
Nov 20, 2019 | 3.310 | 3.320 | 3.180 | 3.190 | 526,735 | -0.10(-3.04%) |
Nov 19, 2019 | 3.310 | 3.440 | 3.270 | 3.290 | 527,981 | -0.06(-1.79%) |
Nov 18, 2019 | 3.400 | 3.460 | 3.250 | 3.350 | 921,878 | -0.05(-1.47%) |
Nov 15, 2019 | 3.330 | 3.460 | 3.300 | 3.400 | 726,300 | +0.08(+2.41%) |
Nov 14, 2019 | 3.370 | 3.530 | 3.240 | 3.320 | 1,381,611 | -0.01(-0.15%) |
Nov 13, 2019 | 3.410 | 3.440 | 3.090 | 3.325 | 1,326,765 | -0.09(-2.78%) |
Nov 12, 2019 | 3.570 | 3.600 | 3.280 | 3.420 | 1,837,692 | -0.10(-2.84%) |
Nov 11, 2019 | 3.560 | 3.600 | 3.390 | 3.520 | 1,916,254 | -0.01(-0.28%) |
Nov 08, 2019 | 3.680 | 3.730 | 3.530 | 3.530 | 352,100 | -0.12(-3.29%) |
Nov 07, 2019 | 3.780 | 3.780 | 3.470 | 3.650 | 852,840 | -0.07(-1.88%) |
Nov 06, 2019 | 3.940 | 3.940 | 3.640 | 3.720 | 1,001,859 | -0.21(-5.34%) |
Nov 05, 2019 | 3.910 | 4.010 | 3.850 | 3.930 | 1,640,723 | -0.04(-1.01%) |
Nov 04, 2019 | 4.360 | 4.360 | 3.850 | 3.970 | 1,794,224 | -0.33(-7.67%) |
Nov 01, 2019 | 4.860 | 5.120 | 4.200 | 4.300 | 3,033,600 | -2.42(-36.01%) |
Oct 31, 2019 | 6.560 | 6.750 | 6.470 | 6.720 | 305,410 | +0.12(+1.82%) |
Oct 30, 2019 | 6.660 | 6.690 | 6.500 | 6.600 | 151,163 | -0.08(-1.20%) |
Oct 29, 2019 | 6.790 | 6.790 | 6.650 | 6.680 | 161,934 | -0.17(-2.48%) |
Oct 28, 2019 | 6.470 | 6.930 | 6.454 | 6.850 | 256,532 | +0.36(+5.55%) |
Oct 25, 2019 | 6.480 | 6.610 | 6.400 | 6.490 | 155,300 | -0.02(-0.31%) |
Oct 24, 2019 | 6.840 | 7.030 | 6.350 | 6.510 | 312,192 | -0.58(-8.18%) |
Oct 23, 2019 | 7.340 | 7.340 | 7.030 | 7.090 | 298,179 | -0.24(-3.27%) |
Oct 22, 2019 | 7.080 | 7.420 | 7.075 | 7.330 | 125,584 | +0.21(+2.95%) |
Oct 21, 2019 | 6.890 | 7.135 | 6.850 | 7.120 | 135,360 | +0.25(+3.64%) |
Oct 18, 2019 | 7.000 | 7.080 | 6.840 | 6.870 | 130,800 | -0.19(-2.69%) |
Oct 17, 2019 | 6.820 | 7.090 | 6.820 | 7.060 | 189,523 | +0.27(+3.98%) |
Oct 16, 2019 | 6.660 | 6.940 | 6.590 | 6.790 | 138,011 | +0.12(+1.80%) |
Oct 15, 2019 | 6.500 | 6.770 | 6.490 | 6.670 | 125,757 | +0.17(+2.62%) |
Oct 14, 2019 | 6.540 | 6.570 | 6.425 | 6.500 | 121,793 | -0.05(-0.76%) |
Oct 11, 2019 | 6.560 | 6.775 | 6.445 | 6.550 | 130,000 | +0.08(+1.16%) |
Oct 10, 2019 | 6.290 | 6.520 | 6.240 | 6.475 | 150,894 | +0.20(+3.19%) |
Oct 09, 2019 | 6.320 | 6.380 | 6.180 | 6.275 | 121,593 | +0.02(+0.32%) |
Oct 08, 2019 | 6.320 | 6.370 | 6.160 | 6.255 | 153,643 | -0.11(-1.65%) |
Oct 07, 2019 | 6.210 | 6.470 | 6.210 | 6.360 | 145,317 | +0.15(+2.33%) |
Oct 04, 2019 | 6.300 | 6.330 | 6.040 | 6.215 | 178,300 | -0.05(-0.88%) |
Oct 03, 2019 | 6.580 | 6.730 | 6.250 | 6.270 | 238,476 | -0.32(-4.86%) |
Oct 02, 2019 | 7.060 | 7.060 | 6.470 | 6.590 | 248,574 | -0.53(-7.44%) |