Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.07(+1.60%) | |
Dec 30, 2019 | 4.320 | 4.390 | 4.290 | 4.380 | 45,977 | +0.07(+1.62%) |
Dec 27, 2019 | 4.350 | 4.400 | 4.270 | 4.310 | 105,428 | -0.09(-2.05%) |
Dec 24, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.10(+2.33%) | |
Dec 23, 2019 | 4.400 | 4.420 | 4.300 | 4.300 | 90,023 | -0.10(-2.27%) |
Dec 20, 2019 | 4.450 | 4.450 | 4.310 | 4.400 | 45,626 | -0.04(-0.90%) |
Dec 19, 2019 | 4.420 | 4.500 | 4.320 | 4.440 | 92,460 | +0.02(+0.45%) |
Dec 18, 2019 | 4.470 | 4.500 | 4.350 | 4.420 | 67,974 | -0.01(-0.23%) |
Dec 17, 2019 | 4.670 | 4.670 | 4.420 | 4.430 | 123,082 | -0.10(-2.21%) |
Dec 16, 2019 | 4.700 | 4.840 | 4.500 | 4.530 | 266,180 | -0.11(-2.37%) |
Dec 13, 2019 | 4.430 | 4.700 | 4.300 | 4.640 | 270,939 | +0.26(+5.94%) |
Dec 12, 2019 | 4.250 | 4.400 | 4.130 | 4.380 | 165,112 | +0.15(+3.55%) |
Dec 11, 2019 | 4.320 | 4.380 | 4.190 | 4.230 | 103,321 | -0.14(-3.20%) |
Dec 10, 2019 | 4.260 | 4.400 | 4.250 | 4.370 | 137,366 | +0.02(+0.46%) |
Dec 09, 2019 | 4.270 | 4.400 | 4.270 | 4.350 | 56,604 | -0.03(-0.68%) |
Dec 06, 2019 | 4.300 | 4.400 | 4.280 | 4.380 | 130,133 | +0.08(+1.86%) |
Dec 05, 2019 | 4.300 | 4.370 | 4.290 | 4.300 | 29,722 | -0.03(-0.69%) |
Dec 04, 2019 | 4.440 | 4.440 | 4.300 | 4.330 | 39,511 | -0.12(-2.70%) |
Dec 03, 2019 | 4.360 | 4.450 | 4.270 | 4.450 | 42,802 | +0.07(+1.60%) |
Dec 02, 2019 | 4.400 | 4.450 | 4.320 | 4.380 | 48,854 | -0.06(-1.35%) |
Nov 29, 2019 | 4.320 | 4.440 | 4.300 | 4.440 | 92,800 | +0.12(+2.78%) |
Nov 28, 2019 | 4.260 | 4.430 | 4.230 | 4.320 | 27,200 | +0.07(+1.65%) |
Nov 27, 2019 | 4.380 | 4.380 | 4.150 | 4.250 | 202,832 | +0.00(+0.00%) |
Nov 26, 2019 | 4.400 | 4.450 | 4.250 | 4.250 | 125,770 | -0.14(-3.19%) |
Nov 25, 2019 | 4.370 | 4.490 | 4.300 | 4.390 | 157,303 | -0.11(-2.44%) |
Nov 22, 2019 | 4.550 | 4.550 | 4.310 | 4.500 | 75,851 | -0.05(-1.10%) |
Nov 21, 2019 | 4.060 | 4.640 | 4.060 | 4.550 | 453,039 | +0.47(+11.52%) |
Nov 20, 2019 | 3.950 | 4.260 | 3.920 | 4.080 | 275,840 | +0.20(+5.15%) |
Nov 19, 2019 | 4.000 | 4.040 | 3.350 | 3.880 | 816,929 | -0.15(-3.72%) |
Nov 18, 2019 | 4.740 | 4.740 | 3.950 | 4.030 | 284,732 | -0.71(-14.98%) |
Nov 15, 2019 | 4.600 | 4.950 | 4.600 | 4.740 | 1,153,751 | +0.30(+6.76%) |
Nov 14, 2019 | 4.180 | 4.500 | 4.110 | 4.440 | 180,815 | +0.19(+4.47%) |
Nov 13, 2019 | 4.280 | 4.330 | 4.200 | 4.250 | 50,464 | -0.06(-1.39%) |
Nov 12, 2019 | 4.260 | 4.350 | 4.250 | 4.310 | 77,756 | -0.04(-0.92%) |
Nov 11, 2019 | 4.280 | 4.370 | 4.280 | 4.350 | 27,010 | -0.06(-1.36%) |
Nov 08, 2019 | 4.310 | 4.410 | 4.170 | 4.410 | 86,906 | +0.11(+2.56%) |
Nov 07, 2019 | 4.170 | 4.430 | 4.170 | 4.300 | 54,451 | +0.04(+0.94%) |
Nov 06, 2019 | 4.300 | 4.330 | 4.260 | 4.260 | 47,541 | -0.04(-0.93%) |
Nov 05, 2019 | 4.380 | 4.380 | 4.270 | 4.300 | 35,235 | -0.08(-1.83%) |
Nov 04, 2019 | 4.420 | 4.490 | 4.380 | 4.380 | 40,515 | -0.09(-2.01%) |
Nov 01, 2019 | 4.510 | 4.540 | 4.410 | 4.470 | 56,532 | -0.05(-1.11%) |
Oct 31, 2019 | 4.530 | 4.560 | 4.430 | 4.520 | 62,929 | +0.03(+0.67%) |
Oct 30, 2019 | 4.460 | 4.510 | 4.460 | 4.490 | 103,221 | -0.01(-0.22%) |
Oct 29, 2019 | 4.530 | 4.560 | 4.430 | 4.500 | 49,161 | -0.03(-0.66%) |
Oct 28, 2019 | 4.500 | 4.610 | 4.500 | 4.530 | 24,523 | +0.03(+0.67%) |
Oct 25, 2019 | 4.500 | 4.550 | 4.450 | 4.500 | 50,650 | -0.02(-0.44%) |
Oct 24, 2019 | 4.570 | 4.610 | 4.450 | 4.520 | 43,555 | +0.02(+0.44%) |
Oct 23, 2019 | 4.310 | 4.550 | 4.300 | 4.500 | 60,328 | +0.13(+2.97%) |
Oct 22, 2019 | 4.400 | 4.460 | 4.350 | 4.370 | 124,500 | -0.08(-1.80%) |
Oct 21, 2019 | 4.440 | 4.490 | 4.360 | 4.450 | 66,294 | +0.00(+0.00%) |
Oct 18, 2019 | 4.550 | 4.580 | 4.370 | 4.450 | 56,701 | -0.10(-2.20%) |
Oct 17, 2019 | 4.590 | 4.700 | 4.550 | 4.550 | 107,188 | +0.04(+0.89%) |
Oct 16, 2019 | 4.410 | 4.540 | 4.410 | 4.510 | 49,816 | +0.08(+1.81%) |
Oct 15, 2019 | 4.420 | 4.470 | 4.310 | 4.430 | 74,384 | +0.02(+0.45%) |
Oct 11, 2019 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 4.730 | 4.740 | 4.360 | 4.410 | 127,713 | -0.29(-6.17%) |
Oct 09, 2019 | 4.810 | 4.870 | 4.700 | 4.700 | 44,815 | -0.11(-2.29%) |
Oct 08, 2019 | 4.970 | 5.000 | 4.760 | 4.810 | 103,063 | -0.21(-4.18%) |
Oct 07, 2019 | 5.050 | 5.100 | 4.950 | 5.020 | 100,478 | -0.07(-1.38%) |
Oct 04, 2019 | 4.980 | 5.120 | 4.930 | 5.090 | 33,450 | +0.13(+2.62%) |
Oct 03, 2019 | 5.050 | 5.080 | 4.950 | 4.960 | 46,829 | -0.12(-2.36%) |
Oct 02, 2019 | 5.100 | 5.110 | 4.970 | 5.080 | 54,392 | +0.05(+0.99%) |