Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.469 | 4.658 | 4.307 | 4.652 | 545,772 | +0.18(+4.08%) |
Dec 30, 2019 | 4.435 | 4.564 | 4.428 | 4.469 | 390,681 | -0.02(-0.45%) |
Dec 27, 2019 | 4.564 | 4.591 | 4.401 | 4.489 | 487,202 | -0.09(-2.07%) |
Dec 26, 2019 | 4.564 | 4.672 | 4.550 | 4.584 | 269,286 | +0.02(+0.44%) |
Dec 24, 2019 | 4.543 | 4.731 | 4.542 | 4.564 | 171,275 | -0.03(-0.59%) |
Dec 23, 2019 | 4.570 | 4.726 | 4.530 | 4.591 | 386,174 | +0.03(+0.74%) |
Dec 20, 2019 | 4.611 | 4.760 | 4.557 | 4.557 | 356,601 | -0.11(-2.32%) |
Dec 19, 2019 | 4.638 | 4.881 | 4.638 | 4.665 | 445,881 | -0.02(-0.43%) |
Dec 18, 2019 | 4.442 | 4.699 | 4.442 | 4.685 | 343,663 | +0.11(+2.36%) |
Dec 17, 2019 | 4.327 | 4.631 | 4.300 | 4.577 | 392,789 | +0.26(+5.95%) |
Dec 16, 2019 | 4.408 | 4.476 | 4.280 | 4.320 | 438,177 | -0.11(-2.59%) |
Dec 13, 2019 | 4.611 | 4.611 | 4.395 | 4.435 | 319,476 | -0.13(-2.81%) |
Dec 12, 2019 | 4.489 | 4.631 | 4.489 | 4.564 | 166,545 | +0.05(+1.20%) |
Dec 11, 2019 | 4.631 | 4.652 | 4.483 | 4.510 | 186,167 | -0.14(-3.05%) |
Dec 10, 2019 | 4.665 | 4.767 | 4.604 | 4.652 | 217,293 | -0.03(-0.58%) |
Dec 09, 2019 | 4.598 | 4.685 | 4.435 | 4.679 | 190,343 | +0.05(+1.17%) |
Dec 06, 2019 | 4.300 | 4.631 | 4.300 | 4.625 | 285,014 | +0.30(+6.87%) |
Dec 05, 2019 | 4.280 | 4.381 | 4.280 | 4.327 | 192,067 | +0.03(+0.63%) |
Dec 04, 2019 | 4.138 | 4.361 | 4.138 | 4.300 | 165,784 | +0.16(+3.92%) |
Dec 03, 2019 | 4.151 | 4.287 | 4.101 | 4.138 | 169,266 | -0.13(-3.01%) |
Dec 02, 2019 | 4.273 | 4.395 | 4.226 | 4.266 | 192,971 | -0.02(-0.47%) |
Nov 29, 2019 | 4.185 | 4.287 | 4.131 | 4.287 | 104,717 | +0.07(+1.60%) |
Nov 27, 2019 | 4.097 | 4.246 | 4.090 | 4.219 | 153,082 | +0.09(+2.13%) |
Nov 26, 2019 | 4.259 | 4.293 | 4.124 | 4.131 | 220,017 | -0.13(-3.02%) |
Nov 25, 2019 | 4.057 | 4.259 | 4.057 | 4.259 | 302,278 | +0.18(+4.30%) |
Nov 22, 2019 | 4.050 | 4.138 | 3.935 | 4.084 | 366,215 | +0.17(+4.32%) |
Nov 21, 2019 | 4.185 | 4.226 | 3.786 | 3.915 | 797,576 | -0.32(-7.51%) |
Nov 20, 2019 | 4.341 | 4.422 | 4.124 | 4.232 | 494,564 | -0.18(-4.13%) |
Nov 19, 2019 | 4.422 | 4.564 | 4.354 | 4.415 | 264,226 | -0.03(-0.61%) |
Nov 18, 2019 | 4.827 | 4.841 | 4.395 | 4.442 | 676,685 | -0.43(-8.88%) |
Nov 15, 2019 | 4.821 | 4.915 | 4.800 | 4.875 | 182,220 | +0.05(+0.98%) |
Nov 14, 2019 | 4.942 | 4.990 | 4.773 | 4.827 | 441,392 | -0.18(-3.51%) |
Nov 13, 2019 | 5.003 | 5.098 | 4.895 | 5.003 | 223,148 | -0.01(-0.27%) |
Nov 12, 2019 | 5.179 | 5.179 | 4.976 | 5.017 | 227,023 | -0.12(-2.37%) |
Nov 11, 2019 | 5.017 | 5.172 | 5.017 | 5.138 | 162,712 | +0.10(+2.01%) |
Nov 08, 2019 | 5.145 | 5.171 | 4.956 | 5.037 | 538,377 | -0.17(-3.25%) |
Nov 07, 2019 | 5.355 | 5.402 | 5.084 | 5.206 | 495,400 | -0.12(-2.28%) |
Nov 06, 2019 | 5.395 | 5.443 | 5.274 | 5.328 | 340,087 | -0.08(-1.50%) |
Nov 05, 2019 | 5.497 | 5.537 | 5.348 | 5.409 | 281,908 | -0.08(-1.48%) |
Nov 04, 2019 | 5.321 | 5.598 | 5.321 | 5.490 | 389,779 | +0.21(+3.97%) |
Nov 01, 2019 | 5.314 | 5.389 | 5.247 | 5.280 | 203,074 | +0.02(+0.39%) |
Oct 31, 2019 | 5.409 | 5.443 | 5.206 | 5.260 | 338,868 | -0.17(-3.11%) |
Oct 30, 2019 | 5.558 | 5.558 | 5.382 | 5.429 | 320,534 | -0.09(-1.71%) |
Oct 29, 2019 | 5.544 | 5.591 | 5.438 | 5.524 | 241,549 | +0.01(+0.25%) |
Oct 28, 2019 | 5.449 | 5.652 | 5.449 | 5.510 | 331,504 | +0.03(+0.62%) |
Oct 25, 2019 | 5.531 | 5.544 | 5.409 | 5.476 | 428,483 | -0.05(-0.98%) |
Oct 24, 2019 | 5.794 | 5.801 | 5.517 | 5.531 | 278,909 | -0.24(-4.10%) |
Oct 23, 2019 | 5.612 | 5.808 | 5.544 | 5.767 | 342,825 | +0.09(+1.55%) |
Oct 22, 2019 | 5.625 | 5.808 | 5.510 | 5.679 | 396,151 | +0.13(+2.31%) |
Oct 21, 2019 | 5.490 | 5.645 | 5.463 | 5.551 | 390,277 | +0.06(+1.11%) |
Oct 18, 2019 | 5.869 | 5.869 | 5.443 | 5.490 | 473,150 | -0.31(-5.36%) |
Oct 17, 2019 | 5.740 | 5.916 | 5.443 | 5.801 | 588,634 | -0.04(-0.75%) |
Oct 16, 2019 | 5.832 | 5.988 | 5.793 | 5.845 | 862,397 | -0.01(-0.22%) |
Oct 15, 2019 | 5.858 | 5.936 | 5.832 | 5.858 | 643,470 | +0.03(+0.45%) |
Oct 14, 2019 | 5.773 | 5.852 | 5.617 | 5.832 | 430,410 | +0.12(+2.17%) |
Oct 11, 2019 | 5.695 | 5.786 | 5.428 | 5.708 | 443,541 | +0.12(+2.21%) |
Oct 10, 2019 | 5.305 | 5.663 | 5.272 | 5.585 | 462,603 | +0.29(+5.54%) |
Oct 09, 2019 | 5.292 | 5.342 | 5.175 | 5.292 | 245,467 | +0.07(+1.25%) |
Oct 08, 2019 | 5.266 | 5.376 | 5.087 | 5.227 | 442,722 | -0.04(-0.74%) |
Oct 07, 2019 | 5.747 | 5.776 | 5.207 | 5.266 | 1,010,225 | -0.48(-8.38%) |
Oct 04, 2019 | 5.871 | 5.923 | 5.708 | 5.747 | 224,766 | -0.10(-1.67%) |
Oct 03, 2019 | 5.858 | 6.021 | 5.734 | 5.845 | 356,936 | +0.00(+0.00%) |
Oct 02, 2019 | 5.793 | 6.021 | 5.793 | 5.845 | 266,489 | +0.01(+0.22%) |