Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.360 | 4.500 | 4.300 | 4.310 | 173,900 | -0.06(-1.37%) |
Dec 30, 2019 | 4.470 | 4.490 | 4.360 | 4.370 | 120,829 | -0.10(-2.24%) |
Dec 27, 2019 | 4.420 | 4.528 | 4.360 | 4.470 | 144,300 | +0.04(+0.90%) |
Dec 26, 2019 | 4.340 | 4.540 | 4.315 | 4.430 | 195,601 | +0.09(+2.07%) |
Dec 24, 2019 | 4.280 | 4.350 | 4.220 | 4.340 | 58,200 | +0.05(+1.17%) |
Dec 23, 2019 | 4.220 | 4.340 | 4.150 | 4.290 | 87,182 | +0.07(+1.66%) |
Dec 20, 2019 | 4.400 | 4.440 | 4.120 | 4.220 | 526,000 | -0.14(-3.21%) |
Dec 19, 2019 | 4.320 | 4.480 | 4.280 | 4.360 | 192,680 | +0.04(+0.93%) |
Dec 18, 2019 | 4.280 | 4.380 | 4.200 | 4.320 | 154,998 | +0.04(+0.93%) |
Dec 17, 2019 | 4.270 | 4.420 | 4.160 | 4.280 | 284,591 | +0.01(+0.23%) |
Dec 16, 2019 | 4.600 | 4.680 | 4.220 | 4.270 | 855,522 | -0.34(-7.38%) |
Dec 13, 2019 | 3.960 | 4.630 | 3.930 | 4.610 | 1,047,500 | +0.67(+17.01%) |
Dec 12, 2019 | 3.990 | 4.080 | 3.900 | 3.940 | 300,451 | -0.05(-1.25%) |
Dec 11, 2019 | 3.840 | 3.990 | 3.780 | 3.990 | 207,704 | +0.16(+4.18%) |
Dec 10, 2019 | 3.840 | 3.850 | 3.750 | 3.830 | 140,919 | -0.01(-0.26%) |
Dec 09, 2019 | 3.800 | 3.880 | 3.790 | 3.840 | 165,279 | +0.01(+0.39%) |
Dec 06, 2019 | 3.790 | 3.910 | 3.770 | 3.825 | 649,600 | +0.08(+2.27%) |
Dec 05, 2019 | 3.670 | 3.830 | 3.660 | 3.740 | 241,979 | +0.09(+2.47%) |
Dec 04, 2019 | 3.580 | 3.680 | 3.580 | 3.650 | 179,830 | +0.09(+2.53%) |
Dec 03, 2019 | 3.500 | 3.692 | 3.500 | 3.560 | 265,017 | +0.00(+0.00%) |
Dec 02, 2019 | 3.680 | 3.700 | 3.500 | 3.560 | 196,234 | -0.08(-2.20%) |
Nov 29, 2019 | 3.800 | 3.800 | 3.630 | 3.640 | 105,500 | -0.18(-4.71%) |
Nov 27, 2019 | 3.690 | 3.843 | 3.650 | 3.820 | 245,600 | +0.11(+2.96%) |
Nov 26, 2019 | 3.730 | 3.740 | 3.630 | 3.710 | 173,548 | +0.01(+0.27%) |
Nov 25, 2019 | 3.630 | 3.700 | 3.450 | 3.700 | 300,649 | +0.10(+2.78%) |
Nov 22, 2019 | 3.700 | 3.720 | 3.560 | 3.600 | 214,000 | -0.03(-0.83%) |
Nov 21, 2019 | 3.770 | 3.840 | 3.460 | 3.630 | 367,577 | -0.13(-3.46%) |
Nov 20, 2019 | 3.620 | 3.905 | 3.610 | 3.760 | 625,005 | +0.28(+8.05%) |
Nov 19, 2019 | 3.340 | 3.520 | 3.271 | 3.480 | 374,690 | +0.17(+5.14%) |
Nov 18, 2019 | 3.180 | 3.450 | 3.120 | 3.310 | 532,469 | +0.13(+4.09%) |
Nov 15, 2019 | 3.110 | 3.300 | 3.060 | 3.180 | 391,500 | +0.10(+3.25%) |
Nov 14, 2019 | 2.980 | 3.190 | 2.980 | 3.080 | 194,385 | +0.06(+1.99%) |
Nov 13, 2019 | 2.950 | 3.270 | 2.890 | 3.020 | 574,862 | +0.19(+6.71%) |
Nov 12, 2019 | 2.840 | 2.880 | 2.680 | 2.830 | 481,259 | -0.02(-0.70%) |
Nov 11, 2019 | 2.890 | 2.955 | 2.815 | 2.850 | 296,680 | -0.06(-2.06%) |
Nov 08, 2019 | 2.900 | 2.920 | 2.860 | 2.910 | 255,500 | +0.03(+1.04%) |
Nov 07, 2019 | 3.000 | 3.038 | 2.860 | 2.880 | 150,314 | -0.10(-3.36%) |
Nov 06, 2019 | 2.860 | 3.000 | 2.850 | 2.980 | 198,170 | +0.07(+2.41%) |
Nov 05, 2019 | 2.950 | 2.960 | 2.900 | 2.910 | 131,410 | -0.04(-1.36%) |
Nov 04, 2019 | 2.850 | 3.030 | 2.850 | 2.950 | 162,360 | +0.10(+3.51%) |
Nov 01, 2019 | 2.880 | 2.950 | 2.820 | 2.850 | 477,300 | -0.04(-1.38%) |
Oct 31, 2019 | 2.970 | 3.013 | 2.830 | 2.890 | 170,699 | -0.11(-3.67%) |
Oct 30, 2019 | 2.930 | 3.010 | 2.800 | 3.000 | 255,896 | +0.08(+2.74%) |
Oct 29, 2019 | 3.040 | 3.090 | 2.900 | 2.920 | 249,467 | -0.07(-2.34%) |
Oct 28, 2019 | 3.300 | 3.350 | 2.980 | 2.990 | 401,096 | -0.29(-8.84%) |
Oct 25, 2019 | 3.230 | 3.350 | 3.150 | 3.280 | 149,400 | +0.07(+2.18%) |
Oct 24, 2019 | 3.280 | 3.319 | 3.100 | 3.210 | 223,984 | -0.05(-1.53%) |
Oct 23, 2019 | 3.430 | 3.430 | 3.220 | 3.260 | 140,393 | -0.15(-4.40%) |
Oct 22, 2019 | 3.580 | 3.680 | 3.400 | 3.410 | 169,200 | -0.23(-6.32%) |
Oct 21, 2019 | 3.370 | 3.720 | 3.370 | 3.640 | 494,106 | +0.31(+9.31%) |
Oct 18, 2019 | 3.310 | 3.380 | 3.280 | 3.330 | 121,300 | +0.00(+0.00%) |
Oct 17, 2019 | 3.400 | 3.470 | 3.250 | 3.330 | 150,616 | -0.06(-1.77%) |
Oct 16, 2019 | 3.100 | 3.490 | 3.100 | 3.390 | 370,270 | +0.37(+12.25%) |
Oct 15, 2019 | 3.060 | 3.120 | 2.990 | 3.020 | 86,159 | -0.04(-1.31%) |
Oct 14, 2019 | 3.190 | 3.200 | 3.035 | 3.060 | 131,446 | -0.10(-3.16%) |
Oct 11, 2019 | 3.180 | 3.367 | 3.142 | 3.160 | 176,500 | -0.02(-0.63%) |
Oct 10, 2019 | 3.500 | 3.500 | 2.820 | 3.180 | 785,598 | -0.30(-8.62%) |
Oct 09, 2019 | 3.570 | 3.640 | 3.370 | 3.480 | 220,917 | -0.09(-2.52%) |
Oct 08, 2019 | 3.690 | 3.710 | 3.560 | 3.570 | 116,347 | -0.09(-2.46%) |
Oct 07, 2019 | 3.690 | 3.708 | 3.580 | 3.660 | 92,228 | +0.01(+0.27%) |
Oct 04, 2019 | 3.570 | 3.690 | 3.470 | 3.650 | 141,700 | +0.12(+3.40%) |
Oct 03, 2019 | 3.550 | 3.570 | 3.450 | 3.530 | 115,168 | -0.02(-0.56%) |
Oct 02, 2019 | 3.630 | 3.655 | 3.490 | 3.550 | 136,144 | -0.09(-2.47%) |