Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.870 | 4.870 | 4.690 | 4.830 | 380,500 | -0.02(-0.41%) |
Dec 30, 2019 | 4.720 | 4.880 | 4.670 | 4.850 | 236,848 | +0.12(+2.54%) |
Dec 27, 2019 | 4.680 | 4.750 | 4.640 | 4.730 | 207,700 | +0.09(+1.94%) |
Dec 26, 2019 | 4.590 | 4.740 | 4.561 | 4.640 | 219,641 | +0.04(+0.87%) |
Dec 24, 2019 | 4.600 | 4.710 | 4.300 | 4.600 | 243,000 | +0.02(+0.44%) |
Dec 23, 2019 | 4.310 | 4.640 | 4.270 | 4.580 | 372,260 | +0.28(+6.51%) |
Dec 20, 2019 | 4.370 | 4.469 | 4.260 | 4.300 | 708,800 | -0.06(-1.38%) |
Dec 19, 2019 | 4.290 | 4.470 | 4.210 | 4.360 | 305,149 | +0.06(+1.40%) |
Dec 18, 2019 | 4.440 | 4.450 | 4.160 | 4.300 | 305,030 | -0.12(-2.71%) |
Dec 17, 2019 | 4.440 | 4.510 | 4.310 | 4.420 | 228,203 | -0.02(-0.45%) |
Dec 16, 2019 | 4.580 | 4.580 | 4.385 | 4.440 | 257,852 | -0.07(-1.55%) |
Dec 13, 2019 | 4.590 | 4.590 | 4.390 | 4.510 | 177,800 | -0.06(-1.31%) |
Dec 12, 2019 | 4.600 | 4.608 | 4.470 | 4.570 | 215,353 | -0.03(-0.65%) |
Dec 11, 2019 | 4.680 | 4.714 | 4.510 | 4.600 | 244,811 | -0.09(-1.92%) |
Dec 10, 2019 | 4.990 | 4.990 | 4.640 | 4.690 | 307,391 | -0.28(-5.63%) |
Dec 09, 2019 | 4.740 | 5.000 | 4.610 | 4.970 | 687,423 | +0.26(+5.52%) |
Dec 06, 2019 | 4.500 | 4.750 | 4.488 | 4.710 | 299,700 | +0.26(+5.84%) |
Dec 05, 2019 | 4.590 | 4.700 | 4.420 | 4.450 | 344,494 | -0.13(-2.84%) |
Dec 04, 2019 | 4.660 | 4.700 | 4.500 | 4.580 | 319,364 | -0.06(-1.29%) |
Dec 03, 2019 | 4.700 | 4.700 | 4.450 | 4.640 | 389,821 | -0.12(-2.52%) |
Dec 02, 2019 | 4.810 | 4.890 | 4.710 | 4.760 | 289,105 | -0.09(-1.86%) |
Nov 29, 2019 | 4.880 | 4.940 | 4.660 | 4.850 | 215,400 | -0.10(-2.02%) |
Nov 27, 2019 | 4.940 | 5.130 | 4.880 | 4.950 | 515,300 | +0.10(+2.06%) |
Nov 26, 2019 | 4.670 | 4.900 | 4.630 | 4.850 | 434,711 | +0.17(+3.63%) |
Nov 25, 2019 | 4.500 | 4.890 | 4.500 | 4.680 | 682,169 | +0.21(+4.70%) |
Nov 22, 2019 | 4.600 | 4.890 | 4.450 | 4.470 | 572,400 | -0.10(-2.19%) |
Nov 21, 2019 | 4.490 | 4.600 | 4.300 | 4.570 | 582,758 | +0.36(+8.55%) |
Nov 20, 2019 | 4.020 | 4.440 | 3.830 | 4.210 | 1,236,359 | +0.20(+4.99%) |
Nov 19, 2019 | 3.810 | 4.100 | 3.770 | 4.010 | 354,506 | +0.18(+4.70%) |
Nov 18, 2019 | 3.850 | 3.850 | 3.770 | 3.830 | 105,342 | -0.02(-0.52%) |
Nov 15, 2019 | 3.850 | 3.930 | 3.780 | 3.850 | 272,500 | +0.02(+0.52%) |
Nov 14, 2019 | 3.810 | 3.950 | 3.800 | 3.830 | 159,471 | +0.03(+0.79%) |
Nov 13, 2019 | 3.940 | 3.980 | 3.800 | 3.800 | 173,768 | -0.14(-3.55%) |
Nov 12, 2019 | 4.100 | 4.100 | 3.830 | 3.940 | 186,114 | -0.11(-2.72%) |
Nov 11, 2019 | 3.990 | 4.130 | 3.960 | 4.050 | 167,860 | +0.10(+2.53%) |
Nov 08, 2019 | 4.010 | 4.070 | 3.900 | 3.950 | 268,000 | -0.03(-0.75%) |
Nov 07, 2019 | 3.740 | 4.081 | 3.698 | 3.980 | 666,381 | +0.28(+7.57%) |
Nov 06, 2019 | 3.560 | 3.730 | 3.470 | 3.700 | 230,667 | +0.14(+3.93%) |
Nov 05, 2019 | 3.680 | 3.700 | 3.550 | 3.560 | 154,069 | -0.09(-2.47%) |
Nov 04, 2019 | 3.620 | 3.680 | 3.530 | 3.650 | 248,245 | +0.05(+1.39%) |
Nov 01, 2019 | 3.500 | 3.650 | 3.490 | 3.600 | 128,500 | +0.08(+2.27%) |
Oct 31, 2019 | 3.530 | 3.530 | 3.430 | 3.520 | 118,148 | -0.03(-0.85%) |
Oct 30, 2019 | 3.580 | 3.580 | 3.440 | 3.550 | 96,550 | +0.00(+0.00%) |
Oct 29, 2019 | 3.530 | 3.550 | 3.445 | 3.550 | 155,215 | +0.02(+0.57%) |
Oct 28, 2019 | 3.550 | 3.581 | 3.460 | 3.530 | 229,169 | +0.07(+2.02%) |
Oct 25, 2019 | 3.540 | 3.574 | 3.370 | 3.460 | 131,300 | -0.06(-1.70%) |
Oct 24, 2019 | 3.370 | 3.550 | 3.370 | 3.520 | 412,551 | +0.20(+6.02%) |
Oct 23, 2019 | 3.240 | 3.380 | 3.220 | 3.320 | 256,426 | +0.10(+3.11%) |
Oct 22, 2019 | 3.230 | 3.280 | 3.201 | 3.220 | 68,992 | -0.02(-0.62%) |
Oct 21, 2019 | 3.200 | 3.250 | 3.160 | 3.240 | 134,717 | +0.07(+2.21%) |
Oct 18, 2019 | 3.190 | 3.270 | 3.127 | 3.170 | 125,600 | -0.05(-1.55%) |
Oct 17, 2019 | 3.260 | 3.265 | 3.190 | 3.220 | 126,438 | -0.01(-0.31%) |
Oct 16, 2019 | 3.210 | 3.270 | 3.179 | 3.230 | 243,784 | +0.06(+1.89%) |
Oct 15, 2019 | 3.230 | 3.240 | 3.100 | 3.170 | 259,785 | -0.07(-2.16%) |
Oct 14, 2019 | 3.250 | 3.340 | 3.200 | 3.240 | 208,435 | +0.01(+0.31%) |
Oct 11, 2019 | 3.210 | 3.250 | 3.210 | 3.230 | 143,700 | +0.01(+0.31%) |
Oct 10, 2019 | 3.240 | 3.240 | 3.180 | 3.220 | 191,599 | +0.00(+0.00%) |
Oct 09, 2019 | 3.170 | 3.240 | 3.150 | 3.220 | 122,720 | +0.04(+1.10%) |
Oct 08, 2019 | 3.190 | 3.240 | 3.150 | 3.185 | 148,304 | -0.04(-1.39%) |
Oct 07, 2019 | 3.320 | 3.350 | 3.155 | 3.230 | 120,214 | -0.05(-1.52%) |
Oct 04, 2019 | 3.190 | 3.302 | 3.160 | 3.280 | 317,700 | +0.11(+3.47%) |
Oct 03, 2019 | 3.270 | 3.305 | 3.060 | 3.170 | 267,747 | -0.09(-2.76%) |
Oct 02, 2019 | 3.310 | 3.350 | 3.160 | 3.260 | 238,587 | -0.08(-2.40%) |