Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.500 | 4.785 | 4.500 | 4.590 | 5,766 | +0.31(+7.21%) |
Dec 30, 2019 | 4.350 | 4.350 | 4.012 | 4.281 | 2,621 | +0.08(+1.94%) |
Dec 27, 2019 | 3.990 | 4.770 | 3.965 | 4.200 | 2,200 | +0.11(+2.56%) |
Dec 26, 2019 | 4.140 | 4.161 | 4.038 | 4.095 | 2,062 | -0.00(-0.09%) |
Dec 24, 2019 | 4.170 | 4.170 | 4.050 | 4.099 | 333 | +0.08(+1.96%) |
Dec 23, 2019 | 4.020 | 4.230 | 3.810 | 4.020 | 14,010 | +0.12(+3.08%) |
Dec 20, 2019 | 4.110 | 4.319 | 3.900 | 3.900 | 6,033 | -0.21(-5.14%) |
Dec 19, 2019 | 4.290 | 4.410 | 4.050 | 4.112 | 8,857 | -0.60(-12.71%) |
Dec 18, 2019 | 4.800 | 4.800 | 4.710 | 4.710 | 1,983 | -0.24(-4.85%) |
Dec 17, 2019 | 4.710 | 4.950 | 4.710 | 4.950 | 2,464 | -0.15(-2.94%) |
Dec 16, 2019 | 5.040 | 5.261 | 4.950 | 5.100 | 997 | -0.09(-1.65%) |
Dec 13, 2019 | 5.070 | 5.186 | 4.980 | 5.186 | 300 | +0.14(+2.73%) |
Dec 12, 2019 | 4.980 | 5.193 | 4.980 | 5.048 | 398 | +0.04(+0.82%) |
Dec 11, 2019 | 5.025 | 5.025 | 4.950 | 5.006 | 347 | +0.15(+3.01%) |
Dec 10, 2019 | 5.135 | 5.135 | 4.860 | 4.860 | 934 | -0.24(-4.71%) |
Dec 09, 2019 | 5.310 | 5.400 | 5.070 | 5.100 | 3,750 | +0.06(+1.19%) |
Dec 06, 2019 | 5.310 | 5.370 | 4.894 | 5.040 | 13,066 | -0.00(-0.01%) |
Dec 05, 2019 | 4.723 | 5.310 | 4.710 | 5.040 | 12,674 | +0.06(+1.21%) |
Dec 04, 2019 | 4.710 | 5.250 | 4.710 | 4.980 | 1,322 | +0.27(+5.75%) |
Dec 03, 2019 | 5.040 | 5.100 | 4.615 | 4.709 | 879 | -0.09(-1.89%) |
Dec 02, 2019 | 5.100 | 5.130 | 4.368 | 4.800 | 1,511 | +0.45(+10.34%) |
Nov 29, 2019 | 4.500 | 5.070 | 4.297 | 4.350 | 2,933 | +0.00(+0.00%) |
Nov 27, 2019 | 4.980 | 5.070 | 4.170 | 4.350 | 2,733 | +0.11(+2.65%) |
Nov 26, 2019 | 5.130 | 5.220 | 3.990 | 4.238 | 2,994 | -0.41(-8.86%) |
Nov 25, 2019 | 4.770 | 4.770 | 4.650 | 4.650 | 1,902 | -0.03(-0.64%) |
Nov 22, 2019 | 4.740 | 4.830 | 4.680 | 4.680 | 800 | -0.01(-0.26%) |
Nov 21, 2019 | 4.692 | 4.692 | 4.692 | 4.692 | 66 | -0.32(-6.35%) |
Nov 20, 2019 | 5.010 | 5.010 | 5.010 | 9 | +0.00(+0.00%) | |
Nov 19, 2019 | 4.728 | 5.040 | 4.728 | 5.010 | 264 | -0.04(-0.85%) |
Nov 18, 2019 | 5.048 | 5.100 | 5.040 | 5.053 | 1,062 | +0.20(+4.16%) |
Nov 15, 2019 | 4.804 | 4.860 | 4.804 | 4.851 | 233 | +0.05(+1.06%) |
Nov 14, 2019 | 4.901 | 4.901 | 4.800 | 4.800 | 710 | -0.06(-1.29%) |
Nov 13, 2019 | 5.010 | 5.123 | 4.800 | 4.863 | 744 | -0.15(-3.00%) |
Nov 12, 2019 | 5.370 | 5.370 | 5.010 | 5.013 | 1,474 | +0.07(+1.48%) |
Nov 11, 2019 | 4.800 | 5.085 | 4.800 | 4.940 | 727 | +0.11(+2.28%) |
Nov 08, 2019 | 4.830 | 5.597 | 3.900 | 4.830 | 6,500 | -1.08(-18.27%) |
Nov 07, 2019 | 5.370 | 5.940 | 5.370 | 5.910 | 2,174 | +0.27(+4.79%) |
Nov 06, 2019 | 5.610 | 5.940 | 5.460 | 5.640 | 2,646 | -0.11(-1.88%) |
Nov 05, 2019 | 5.761 | 5.812 | 5.700 | 5.748 | 586 | -0.10(-1.74%) |
Nov 04, 2019 | 5.850 | 5.880 | 4.890 | 5.850 | 3,250 | -0.12(-2.01%) |
Nov 01, 2019 | 6.000 | 6.000 | 5.610 | 5.970 | 1,233 | -0.10(-1.58%) |
Oct 31, 2019 | 5.400 | 6.150 | 5.400 | 6.066 | 10,027 | +0.67(+12.34%) |
Oct 30, 2019 | 5.085 | 5.400 | 4.890 | 5.400 | 2,797 | +0.39(+7.78%) |
Oct 29, 2019 | 4.712 | 5.100 | 4.712 | 5.010 | 1,192 | +0.23(+4.77%) |
Oct 28, 2019 | 4.782 | 4.782 | 4.782 | 4.782 | 142 | +0.00(+0.03%) |
Oct 25, 2019 | 4.486 | 4.781 | 4.486 | 4.781 | 1,500 | +0.51(+11.93%) |
Oct 24, 2019 | 4.050 | 4.470 | 4.023 | 4.271 | 2,299 | +0.11(+2.55%) |
Oct 23, 2019 | 4.162 | 4.170 | 4.140 | 4.165 | 772 | -0.01(-0.22%) |
Oct 22, 2019 | 4.095 | 4.188 | 4.080 | 4.174 | 599 | +0.12(+3.07%) |
Oct 21, 2019 | 3.960 | 4.170 | 3.960 | 4.050 | 415 | -0.27(-6.25%) |
Oct 18, 2019 | 3.990 | 4.436 | 3.990 | 4.320 | 3,066 | +0.54(+14.29%) |
Oct 17, 2019 | 3.780 | 3.780 | 3.780 | 3.780 | 64 | -0.75(-16.55%) |
Oct 16, 2019 | 4.500 | 4.530 | 4.500 | 4.530 | 2,073 | +0.03(+0.66%) |
Oct 15, 2019 | 4.410 | 4.500 | 4.200 | 4.500 | 2,812 | +0.31(+7.40%) |
Oct 14, 2019 | 4.261 | 4.261 | 4.190 | 4.190 | 874 | -0.13(-3.08%) |
Oct 11, 2019 | 4.547 | 4.560 | 4.260 | 4.323 | 2,333 | -0.15(-3.29%) |
Oct 10, 2019 | 4.500 | 4.500 | 4.290 | 4.470 | 3,926 | +0.03(+0.68%) |
Oct 09, 2019 | 4.800 | 4.800 | 4.440 | 4.440 | 1,130 | -0.15(-3.27%) |
Oct 08, 2019 | 4.590 | 4.590 | 4.590 | 45 | +0.00(+0.00%) | |
Oct 07, 2019 | 4.590 | 4.590 | 4.590 | 4.590 | 99 | -0.15(-3.16%) |
Oct 04, 2019 | 4.793 | 4.867 | 4.470 | 4.740 | 3,066 | -0.51(-9.71%) |
Oct 03, 2019 | 4.890 | 5.250 | 4.350 | 5.250 | 1,869 | +0.18(+3.55%) |
Oct 02, 2019 | 4.945 | 5.670 | 4.945 | 5.070 | 2,666 | -0.02(-0.44%) |