Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.600 | 4.630 | 4.430 | 4.480 | 93,300 | -0.07(-1.54%) |
Dec 30, 2019 | 4.750 | 4.750 | 4.500 | 4.550 | 59,638 | -0.19(-4.01%) |
Dec 27, 2019 | 4.910 | 4.920 | 4.640 | 4.740 | 87,400 | -0.18(-3.66%) |
Dec 26, 2019 | 4.860 | 5.050 | 4.800 | 4.920 | 56,992 | +0.02(+0.41%) |
Dec 24, 2019 | 4.960 | 4.983 | 4.810 | 4.900 | 17,600 | -0.07(-1.41%) |
Dec 23, 2019 | 4.900 | 5.000 | 4.780 | 4.970 | 63,238 | +0.05(+1.02%) |
Dec 20, 2019 | 5.050 | 5.120 | 4.830 | 4.920 | 56,600 | -0.10(-1.99%) |
Dec 19, 2019 | 4.720 | 5.050 | 4.676 | 5.020 | 140,707 | +0.28(+5.91%) |
Dec 18, 2019 | 4.680 | 4.750 | 4.580 | 4.740 | 83,459 | +0.03(+0.64%) |
Dec 17, 2019 | 4.690 | 4.730 | 4.570 | 4.710 | 52,508 | -0.01(-0.21%) |
Dec 16, 2019 | 4.790 | 4.790 | 4.670 | 4.720 | 22,050 | -0.06(-1.26%) |
Dec 13, 2019 | 4.740 | 4.800 | 4.700 | 4.780 | 29,500 | +0.04(+0.84%) |
Dec 12, 2019 | 4.770 | 4.800 | 4.600 | 4.740 | 61,986 | -0.06(-1.25%) |
Dec 11, 2019 | 4.820 | 4.850 | 4.750 | 4.800 | 18,604 | -0.04(-0.83%) |
Dec 10, 2019 | 4.880 | 4.880 | 4.740 | 4.840 | 64,951 | +0.08(+1.68%) |
Dec 09, 2019 | 4.790 | 4.860 | 4.730 | 4.760 | 44,946 | -0.06(-1.24%) |
Dec 06, 2019 | 4.850 | 4.900 | 4.700 | 4.820 | 73,300 | -0.05(-1.03%) |
Dec 05, 2019 | 4.610 | 4.950 | 4.560 | 4.870 | 86,445 | +0.19(+4.06%) |
Dec 04, 2019 | 4.800 | 4.870 | 4.600 | 4.680 | 140,086 | -0.05(-1.06%) |
Dec 03, 2019 | 4.720 | 4.800 | 4.640 | 4.730 | 39,206 | -0.07(-1.46%) |
Dec 02, 2019 | 4.940 | 4.950 | 4.670 | 4.800 | 48,451 | -0.10(-2.04%) |
Nov 29, 2019 | 4.720 | 5.040 | 4.720 | 4.900 | 32,100 | +0.12(+2.51%) |
Nov 27, 2019 | 4.660 | 4.840 | 4.630 | 4.780 | 59,400 | +0.11(+2.36%) |
Nov 26, 2019 | 4.610 | 4.821 | 4.570 | 4.670 | 68,472 | +0.03(+0.65%) |
Nov 25, 2019 | 4.870 | 4.990 | 4.400 | 4.640 | 233,402 | -0.21(-4.33%) |
Nov 22, 2019 | 4.650 | 4.850 | 4.540 | 4.850 | 72,800 | +0.21(+4.53%) |
Nov 21, 2019 | 4.580 | 4.720 | 4.501 | 4.640 | 45,929 | +0.05(+1.09%) |
Nov 20, 2019 | 4.380 | 4.600 | 4.380 | 4.590 | 44,082 | +0.04(+0.88%) |
Nov 19, 2019 | 4.580 | 4.619 | 4.330 | 4.550 | 57,538 | -0.02(-0.44%) |
Nov 18, 2019 | 4.640 | 4.650 | 4.420 | 4.570 | 52,214 | -0.12(-2.56%) |
Nov 15, 2019 | 4.700 | 4.780 | 4.570 | 4.690 | 62,400 | +0.09(+1.96%) |
Nov 14, 2019 | 4.630 | 4.710 | 4.540 | 4.600 | 34,449 | +0.01(+0.22%) |
Nov 13, 2019 | 4.730 | 4.740 | 4.520 | 4.590 | 28,674 | -0.13(-2.75%) |
Nov 12, 2019 | 4.510 | 4.830 | 4.510 | 4.720 | 67,728 | +0.21(+4.66%) |
Nov 11, 2019 | 4.470 | 4.560 | 4.470 | 4.510 | 36,548 | -0.06(-1.31%) |
Nov 08, 2019 | 4.710 | 4.770 | 4.470 | 4.570 | 92,200 | -0.23(-4.79%) |
Nov 07, 2019 | 4.960 | 4.970 | 4.690 | 4.800 | 73,122 | -0.13(-2.64%) |
Nov 06, 2019 | 5.140 | 5.140 | 4.880 | 4.930 | 57,481 | -0.27(-5.19%) |
Nov 05, 2019 | 5.390 | 5.390 | 5.030 | 5.200 | 62,243 | -0.17(-3.17%) |
Nov 04, 2019 | 5.200 | 5.590 | 5.200 | 5.370 | 170,937 | +0.22(+4.27%) |
Nov 01, 2019 | 5.170 | 5.300 | 5.115 | 5.150 | 37,100 | +0.00(+0.00%) |
Oct 31, 2019 | 4.900 | 5.150 | 4.600 | 5.150 | 75,436 | +0.28(+5.75%) |
Oct 30, 2019 | 5.310 | 5.310 | 4.860 | 4.870 | 90,017 | -0.43(-8.11%) |
Oct 29, 2019 | 5.670 | 5.670 | 5.210 | 5.300 | 88,574 | -0.36(-6.36%) |
Oct 28, 2019 | 5.560 | 5.780 | 5.560 | 5.660 | 66,526 | +0.10(+1.80%) |
Oct 25, 2019 | 5.800 | 5.800 | 5.500 | 5.560 | 67,700 | -0.18(-3.14%) |
Oct 24, 2019 | 6.160 | 6.280 | 5.600 | 5.740 | 130,797 | -0.38(-6.21%) |
Oct 23, 2019 | 5.480 | 6.290 | 5.350 | 6.120 | 270,067 | +0.63(+11.48%) |
Oct 22, 2019 | 5.620 | 5.620 | 5.330 | 5.490 | 101,304 | -0.08(-1.44%) |
Oct 21, 2019 | 5.550 | 5.670 | 5.440 | 5.570 | 88,295 | -0.05(-0.89%) |
Oct 18, 2019 | 5.650 | 5.663 | 5.370 | 5.620 | 77,800 | -0.08(-1.40%) |
Oct 17, 2019 | 5.610 | 5.890 | 5.470 | 5.700 | 92,041 | +0.05(+0.88%) |
Oct 16, 2019 | 5.640 | 5.860 | 5.640 | 5.650 | 66,484 | -0.03(-0.53%) |
Oct 15, 2019 | 5.940 | 5.940 | 5.498 | 5.680 | 108,113 | -0.23(-3.89%) |
Oct 14, 2019 | 5.490 | 5.990 | 5.420 | 5.910 | 168,231 | +0.46(+8.44%) |
Oct 11, 2019 | 5.620 | 5.900 | 5.450 | 5.450 | 166,000 | -0.11(-1.98%) |
Oct 10, 2019 | 5.500 | 5.970 | 5.230 | 5.560 | 330,943 | +0.06(+1.09%) |
Oct 09, 2019 | 4.620 | 5.520 | 4.560 | 5.500 | 350,147 | +0.93(+20.35%) |
Oct 08, 2019 | 4.020 | 4.640 | 3.880 | 4.570 | 254,362 | +0.48(+11.74%) |
Oct 07, 2019 | 4.100 | 4.162 | 3.840 | 4.090 | 132,439 | -0.10(-2.39%) |
Oct 04, 2019 | 4.390 | 4.400 | 4.130 | 4.190 | 97,000 | -0.20(-4.56%) |
Oct 03, 2019 | 4.590 | 4.590 | 4.290 | 4.390 | 97,683 | -0.22(-4.77%) |
Oct 02, 2019 | 4.740 | 4.740 | 4.543 | 4.610 | 78,195 | -0.16(-3.35%) |