Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.850 | 4.850 | 4.850 | 0 | -0.02(-0.41%) | |
Dec 30, 2019 | 4.750 | 4.880 | 4.750 | 4.870 | 957,801 | +0.13(+2.74%) |
Dec 27, 2019 | 4.740 | 4.850 | 4.740 | 4.740 | 874,795 | +0.00(+0.00%) |
Dec 24, 2019 | 4.740 | 4.740 | 4.740 | 0 | +0.22(+4.87%) | |
Dec 23, 2019 | 4.320 | 4.550 | 4.300 | 4.520 | 1,258,683 | +0.23(+5.36%) |
Dec 20, 2019 | 4.390 | 4.440 | 4.290 | 4.290 | 1,193,716 | -0.09(-2.05%) |
Dec 19, 2019 | 4.350 | 4.420 | 4.350 | 4.380 | 687,997 | +0.03(+0.69%) |
Dec 18, 2019 | 4.400 | 4.430 | 4.330 | 4.350 | 821,274 | -0.07(-1.58%) |
Dec 17, 2019 | 4.440 | 4.490 | 4.420 | 4.420 | 642,242 | -0.03(-0.67%) |
Dec 16, 2019 | 4.490 | 4.550 | 4.430 | 4.450 | 1,288,490 | -0.06(-1.33%) |
Dec 13, 2019 | 4.470 | 4.540 | 4.310 | 4.510 | 2,994,307 | +0.02(+0.45%) |
Dec 12, 2019 | 4.640 | 4.690 | 4.480 | 4.490 | 1,863,876 | -0.10(-2.18%) |
Dec 11, 2019 | 4.520 | 4.590 | 4.480 | 4.590 | 1,134,296 | +0.10(+2.23%) |
Dec 10, 2019 | 4.620 | 4.620 | 4.450 | 4.490 | 1,259,845 | -0.08(-1.75%) |
Dec 09, 2019 | 4.640 | 4.670 | 4.550 | 4.570 | 631,944 | -0.05(-1.08%) |
Dec 06, 2019 | 4.680 | 4.730 | 4.610 | 4.620 | 763,382 | -0.08(-1.70%) |
Dec 05, 2019 | 4.720 | 4.800 | 4.660 | 4.700 | 771,776 | -0.05(-1.05%) |
Dec 04, 2019 | 4.880 | 4.900 | 4.730 | 4.750 | 1,535,095 | -0.13(-2.66%) |
Dec 03, 2019 | 4.840 | 4.940 | 4.830 | 4.880 | 817,007 | +0.11(+2.31%) |
Dec 02, 2019 | 4.750 | 4.820 | 4.730 | 4.770 | 1,007,154 | -0.07(-1.45%) |
Nov 29, 2019 | 4.750 | 4.840 | 4.740 | 4.840 | 824,074 | +0.06(+1.26%) |
Nov 28, 2019 | 4.720 | 4.780 | 4.710 | 4.780 | 296,398 | +0.05(+1.06%) |
Nov 27, 2019 | 4.680 | 4.740 | 4.600 | 4.730 | 757,546 | +0.01(+0.21%) |
Nov 26, 2019 | 4.560 | 4.730 | 4.540 | 4.720 | 1,033,802 | +0.13(+2.83%) |
Nov 25, 2019 | 4.660 | 4.740 | 4.580 | 4.590 | 793,794 | -0.09(-1.92%) |
Nov 22, 2019 | 4.810 | 4.830 | 4.650 | 4.680 | 902,626 | -0.09(-1.89%) |
Nov 21, 2019 | 4.900 | 4.940 | 4.770 | 4.770 | 676,833 | -0.15(-3.05%) |
Nov 20, 2019 | 4.800 | 4.930 | 4.790 | 4.920 | 1,006,335 | +0.12(+2.50%) |
Nov 19, 2019 | 4.780 | 4.900 | 4.730 | 4.800 | 1,083,567 | +0.00(+0.00%) |
Nov 18, 2019 | 4.660 | 4.800 | 4.650 | 4.800 | 779,440 | +0.11(+2.35%) |
Nov 15, 2019 | 4.740 | 4.780 | 4.680 | 4.690 | 598,862 | -0.10(-2.09%) |
Nov 14, 2019 | 4.730 | 4.840 | 4.690 | 4.790 | 1,140,971 | +0.10(+2.13%) |
Nov 13, 2019 | 4.670 | 4.780 | 4.650 | 4.690 | 1,014,276 | +0.08(+1.74%) |
Nov 12, 2019 | 4.430 | 4.630 | 4.400 | 4.610 | 1,144,442 | +0.16(+3.60%) |
Nov 11, 2019 | 4.450 | 4.510 | 4.390 | 4.450 | 873,193 | +0.02(+0.45%) |
Nov 08, 2019 | 4.450 | 4.550 | 4.420 | 4.430 | 1,278,690 | -0.05(-1.12%) |
Nov 07, 2019 | 4.700 | 4.730 | 4.450 | 4.480 | 2,302,189 | -0.33(-6.86%) |
Nov 06, 2019 | 4.950 | 4.960 | 4.790 | 4.810 | 1,118,759 | -0.09(-1.84%) |
Nov 05, 2019 | 4.750 | 4.900 | 4.700 | 4.900 | 1,160,027 | +0.02(+0.41%) |
Nov 04, 2019 | 5.010 | 5.030 | 4.830 | 4.880 | 1,018,372 | -0.13(-2.59%) |
Nov 01, 2019 | 4.910 | 5.020 | 4.840 | 5.010 | 1,119,110 | +0.06(+1.21%) |
Oct 31, 2019 | 4.770 | 4.950 | 4.740 | 4.950 | 1,396,828 | +0.24(+5.10%) |
Oct 30, 2019 | 4.710 | 4.760 | 4.560 | 4.710 | 1,519,022 | -0.01(-0.21%) |
Oct 29, 2019 | 4.550 | 4.760 | 4.540 | 4.720 | 993,849 | +0.13(+2.83%) |
Oct 28, 2019 | 4.560 | 4.660 | 4.520 | 4.590 | 1,118,928 | -0.04(-0.86%) |
Oct 25, 2019 | 4.660 | 4.720 | 4.540 | 4.630 | 1,419,364 | +0.06(+1.31%) |
Oct 24, 2019 | 4.440 | 4.570 | 4.430 | 4.570 | 1,844,505 | +0.16(+3.63%) |
Oct 23, 2019 | 4.460 | 4.560 | 4.400 | 4.410 | 1,515,999 | -0.02(-0.45%) |
Oct 22, 2019 | 4.470 | 4.490 | 4.330 | 4.430 | 1,157,570 | -0.02(-0.45%) |
Oct 21, 2019 | 4.710 | 4.720 | 4.410 | 4.450 | 1,494,875 | -0.22(-4.71%) |
Oct 18, 2019 | 4.630 | 4.700 | 4.570 | 4.670 | 952,258 | +0.04(+0.86%) |
Oct 17, 2019 | 4.550 | 4.680 | 4.500 | 4.630 | 831,213 | +0.07(+1.54%) |
Oct 16, 2019 | 4.550 | 4.570 | 4.470 | 4.560 | 924,917 | +0.06(+1.33%) |
Oct 15, 2019 | 4.650 | 4.670 | 4.480 | 4.500 | 845,558 | -0.13(-2.81%) |
Oct 11, 2019 | 4.630 | 4.630 | 4.630 | 0 | -0.18(-3.74%) | |
Oct 10, 2019 | 4.850 | 4.850 | 4.700 | 4.810 | 1,377,653 | -0.05(-1.03%) |
Oct 09, 2019 | 4.990 | 4.990 | 4.810 | 4.860 | 1,898,109 | -0.13(-2.61%) |
Oct 08, 2019 | 4.870 | 5.000 | 4.810 | 4.990 | 1,362,543 | +0.19(+3.96%) |
Oct 07, 2019 | 4.840 | 4.910 | 4.740 | 4.800 | 920,902 | -0.08(-1.64%) |
Oct 04, 2019 | 4.660 | 4.890 | 4.660 | 4.880 | 2,180,800 | +0.17(+3.61%) |
Oct 03, 2019 | 4.690 | 4.800 | 4.550 | 4.710 | 2,404,864 | -0.06(-1.26%) |
Oct 02, 2019 | 4.750 | 4.880 | 4.720 | 4.770 | 1,492,026 | +0.13(+2.80%) |