Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.160 | 4.255 | 4.145 | 4.220 | 232,400 | -0.01(-0.24%) |
Dec 30, 2019 | 4.270 | 4.336 | 4.160 | 4.230 | 159,711 | -0.09(-2.08%) |
Dec 27, 2019 | 4.520 | 4.550 | 4.290 | 4.320 | 195,900 | -0.21(-4.64%) |
Dec 26, 2019 | 4.520 | 4.650 | 4.480 | 4.530 | 162,841 | +0.00(+0.00%) |
Dec 24, 2019 | 4.370 | 4.630 | 4.370 | 4.530 | 183,100 | +0.16(+3.66%) |
Dec 23, 2019 | 4.180 | 4.430 | 4.110 | 4.370 | 238,838 | +0.20(+4.80%) |
Dec 20, 2019 | 4.140 | 4.170 | 4.080 | 4.170 | 351,300 | +0.04(+0.97%) |
Dec 19, 2019 | 4.090 | 4.140 | 4.025 | 4.130 | 125,433 | +0.06(+1.47%) |
Dec 18, 2019 | 4.100 | 4.230 | 4.050 | 4.070 | 273,737 | -0.02(-0.49%) |
Dec 17, 2019 | 3.990 | 4.100 | 3.940 | 4.090 | 291,371 | +0.09(+2.25%) |
Dec 16, 2019 | 4.010 | 4.070 | 3.950 | 4.000 | 205,794 | -0.05(-1.23%) |
Dec 13, 2019 | 4.130 | 4.160 | 4.010 | 4.050 | 123,800 | -0.11(-2.64%) |
Dec 12, 2019 | 4.140 | 4.190 | 4.060 | 4.160 | 196,570 | +0.01(+0.24%) |
Dec 11, 2019 | 4.000 | 4.160 | 3.960 | 4.150 | 229,274 | +0.15(+3.75%) |
Dec 10, 2019 | 3.950 | 4.010 | 3.900 | 4.000 | 143,084 | +0.01(+0.25%) |
Dec 09, 2019 | 4.000 | 4.060 | 3.930 | 3.990 | 166,167 | -0.07(-1.72%) |
Dec 06, 2019 | 3.970 | 4.070 | 3.920 | 4.060 | 156,600 | +0.13(+3.31%) |
Dec 05, 2019 | 3.990 | 4.060 | 3.860 | 3.930 | 164,814 | -0.05(-1.26%) |
Dec 04, 2019 | 4.020 | 4.045 | 3.930 | 3.980 | 127,793 | -0.02(-0.50%) |
Dec 03, 2019 | 3.930 | 4.020 | 3.840 | 4.000 | 264,813 | +0.02(+0.50%) |
Dec 02, 2019 | 4.190 | 4.190 | 3.965 | 3.980 | 178,135 | -0.18(-4.33%) |
Nov 29, 2019 | 4.080 | 4.210 | 4.060 | 4.160 | 114,700 | +0.08(+1.96%) |
Nov 27, 2019 | 3.990 | 4.115 | 3.970 | 4.080 | 220,800 | +0.12(+3.03%) |
Nov 26, 2019 | 4.050 | 4.090 | 3.940 | 3.960 | 444,567 | -0.08(-1.98%) |
Nov 25, 2019 | 3.800 | 4.040 | 3.800 | 4.040 | 288,007 | +0.26(+6.88%) |
Nov 22, 2019 | 3.710 | 3.830 | 3.710 | 3.780 | 249,300 | +0.00(+0.00%) |
Nov 21, 2019 | 3.730 | 3.820 | 3.680 | 3.780 | 250,385 | +0.05(+1.34%) |
Nov 20, 2019 | 3.740 | 3.760 | 3.620 | 3.730 | 269,349 | -0.01(-0.27%) |
Nov 19, 2019 | 3.810 | 3.810 | 3.570 | 3.740 | 435,563 | -0.07(-1.84%) |
Nov 18, 2019 | 3.770 | 3.840 | 3.720 | 3.810 | 142,297 | +0.03(+0.79%) |
Nov 15, 2019 | 3.840 | 3.840 | 3.680 | 3.780 | 282,600 | -0.03(-0.79%) |
Nov 14, 2019 | 3.790 | 3.850 | 3.745 | 3.810 | 319,432 | +0.03(+0.79%) |
Nov 13, 2019 | 3.720 | 3.800 | 3.584 | 3.780 | 424,998 | +0.12(+3.28%) |
Nov 12, 2019 | 3.830 | 3.850 | 3.650 | 3.660 | 282,638 | -0.19(-4.94%) |
Nov 11, 2019 | 3.940 | 3.985 | 3.680 | 3.850 | 419,371 | -0.09(-2.28%) |
Nov 08, 2019 | 3.960 | 3.960 | 3.830 | 3.940 | 373,400 | -0.02(-0.51%) |
Nov 07, 2019 | 4.050 | 4.139 | 3.950 | 3.960 | 309,269 | -0.06(-1.49%) |
Nov 06, 2019 | 4.030 | 4.060 | 3.850 | 4.020 | 465,670 | -0.03(-0.74%) |
Nov 05, 2019 | 4.130 | 4.390 | 4.030 | 4.050 | 323,112 | -0.05(-1.22%) |
Nov 04, 2019 | 4.320 | 4.400 | 4.080 | 4.100 | 390,737 | -0.16(-3.76%) |
Nov 01, 2019 | 4.230 | 4.390 | 4.180 | 4.260 | 219,700 | +0.04(+0.95%) |
Oct 31, 2019 | 3.950 | 4.320 | 3.890 | 4.220 | 554,454 | +0.25(+6.30%) |
Oct 30, 2019 | 4.750 | 4.870 | 3.940 | 3.970 | 1,676,901 | -1.08(-21.39%) |
Oct 29, 2019 | 4.900 | 5.140 | 4.800 | 5.050 | 559,620 | +0.13(+2.64%) |
Oct 28, 2019 | 4.970 | 5.150 | 4.890 | 4.920 | 197,990 | -0.03(-0.61%) |
Oct 25, 2019 | 4.870 | 5.030 | 4.820 | 4.950 | 182,200 | +0.04(+0.81%) |
Oct 24, 2019 | 5.000 | 5.000 | 4.840 | 4.910 | 221,439 | -0.08(-1.60%) |
Oct 23, 2019 | 4.820 | 5.020 | 4.800 | 4.990 | 220,952 | +0.17(+3.53%) |
Oct 22, 2019 | 4.850 | 4.870 | 4.640 | 4.820 | 222,335 | -0.04(-0.82%) |
Oct 21, 2019 | 4.710 | 4.890 | 4.650 | 4.860 | 236,963 | +0.16(+3.40%) |
Oct 18, 2019 | 4.630 | 4.730 | 4.630 | 4.700 | 170,900 | +0.02(+0.43%) |
Oct 17, 2019 | 4.740 | 4.750 | 4.590 | 4.680 | 238,620 | +0.13(+2.86%) |
Oct 16, 2019 | 4.560 | 4.630 | 4.500 | 4.550 | 202,332 | -0.01(-0.22%) |
Oct 15, 2019 | 4.480 | 4.620 | 4.410 | 4.560 | 179,093 | +0.08(+1.79%) |
Oct 14, 2019 | 4.410 | 4.550 | 4.385 | 4.480 | 121,411 | -0.01(-0.22%) |
Oct 11, 2019 | 4.360 | 4.570 | 4.350 | 4.490 | 170,300 | +0.24(+5.65%) |
Oct 10, 2019 | 4.300 | 4.430 | 4.240 | 4.250 | 281,580 | -0.09(-2.07%) |
Oct 09, 2019 | 4.250 | 4.380 | 4.210 | 4.340 | 285,345 | +0.13(+3.09%) |
Oct 08, 2019 | 4.310 | 4.370 | 4.202 | 4.210 | 192,420 | -0.19(-4.32%) |
Oct 07, 2019 | 4.400 | 4.480 | 4.380 | 4.400 | 174,586 | -0.02(-0.45%) |
Oct 04, 2019 | 4.460 | 4.550 | 4.390 | 4.420 | 141,500 | -0.11(-2.43%) |
Oct 03, 2019 | 4.390 | 4.560 | 4.370 | 4.530 | 133,720 | +0.07(+1.57%) |
Oct 02, 2019 | 4.350 | 4.470 | 4.305 | 4.460 | 239,926 | +0.02(+0.45%) |