Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.450 | 4.485 | 4.410 | 4.410 | 43,700 | -0.04(-0.90%) |
Dec 30, 2019 | 4.450 | 4.490 | 4.430 | 4.450 | 38,505 | -0.05(-1.11%) |
Dec 27, 2019 | 4.650 | 4.650 | 4.470 | 4.500 | 34,400 | -0.10(-2.17%) |
Dec 26, 2019 | 4.750 | 4.750 | 4.520 | 4.600 | 19,729 | -0.09(-1.92%) |
Dec 24, 2019 | 4.600 | 4.690 | 4.600 | 4.690 | 6,400 | +0.06(+1.30%) |
Dec 23, 2019 | 4.680 | 4.680 | 4.523 | 4.630 | 19,017 | -0.10(-2.11%) |
Dec 20, 2019 | 4.540 | 4.730 | 4.430 | 4.730 | 72,300 | +0.12(+2.60%) |
Dec 19, 2019 | 4.468 | 4.617 | 4.453 | 4.610 | 28,588 | +0.11(+2.44%) |
Dec 18, 2019 | 4.320 | 4.600 | 4.300 | 4.500 | 37,790 | +0.18(+4.17%) |
Dec 17, 2019 | 4.150 | 4.320 | 4.150 | 4.320 | 33,075 | +0.13(+3.10%) |
Dec 16, 2019 | 4.220 | 4.260 | 4.070 | 4.190 | 50,146 | -0.03(-0.71%) |
Dec 13, 2019 | 4.230 | 4.280 | 4.120 | 4.220 | 35,500 | -0.03(-0.71%) |
Dec 12, 2019 | 4.260 | 4.265 | 4.233 | 4.250 | 29,415 | -0.06(-1.39%) |
Dec 11, 2019 | 4.340 | 4.390 | 4.280 | 4.310 | 19,277 | -0.09(-2.05%) |
Dec 10, 2019 | 4.300 | 4.410 | 4.300 | 4.400 | 31,036 | +0.05(+1.15%) |
Dec 09, 2019 | 4.290 | 4.370 | 4.280 | 4.350 | 27,887 | +0.01(+0.23%) |
Dec 06, 2019 | 4.300 | 4.390 | 4.300 | 4.340 | 18,200 | +0.03(+0.70%) |
Dec 05, 2019 | 4.350 | 4.390 | 4.280 | 4.310 | 40,218 | -0.03(-0.69%) |
Dec 04, 2019 | 4.260 | 4.380 | 4.200 | 4.340 | 12,605 | +0.00(+0.00%) |
Dec 03, 2019 | 4.310 | 4.350 | 4.100 | 4.340 | 26,074 | +0.01(+0.23%) |
Dec 02, 2019 | 4.420 | 4.420 | 4.250 | 4.330 | 39,984 | -0.09(-2.04%) |
Nov 29, 2019 | 4.390 | 4.450 | 4.290 | 4.420 | 11,800 | -0.02(-0.45%) |
Nov 27, 2019 | 4.410 | 4.460 | 4.290 | 4.440 | 17,600 | -0.02(-0.45%) |
Nov 26, 2019 | 4.800 | 4.800 | 4.380 | 4.460 | 73,143 | -0.33(-6.89%) |
Nov 25, 2019 | 4.840 | 4.890 | 4.730 | 4.790 | 20,013 | -0.06(-1.24%) |
Nov 22, 2019 | 4.780 | 4.880 | 4.780 | 4.850 | 20,600 | +0.02(+0.41%) |
Nov 21, 2019 | 4.790 | 4.860 | 4.600 | 4.830 | 96,141 | +0.04(+0.84%) |
Nov 20, 2019 | 4.870 | 4.920 | 4.790 | 4.790 | 39,093 | -0.09(-1.84%) |
Nov 19, 2019 | 4.900 | 4.950 | 4.820 | 4.880 | 40,554 | +0.01(+0.21%) |
Nov 18, 2019 | 4.790 | 4.960 | 4.790 | 4.870 | 109,643 | +0.18(+3.84%) |
Nov 15, 2019 | 4.490 | 5.090 | 4.490 | 4.690 | 145,700 | +0.27(+6.11%) |
Nov 14, 2019 | 4.540 | 4.540 | 4.420 | 4.420 | 10,328 | -0.12(-2.64%) |
Nov 13, 2019 | 4.560 | 4.620 | 4.540 | 4.540 | 20,660 | -0.10(-2.16%) |
Nov 12, 2019 | 4.650 | 4.760 | 4.520 | 4.640 | 17,153 | -0.06(-1.28%) |
Nov 11, 2019 | 4.850 | 4.860 | 4.700 | 4.700 | 37,905 | -0.20(-4.08%) |
Nov 08, 2019 | 4.790 | 4.950 | 4.780 | 4.900 | 10,700 | +0.10(+2.08%) |
Nov 07, 2019 | 4.830 | 5.000 | 4.800 | 4.800 | 63,238 | -0.03(-0.62%) |
Nov 06, 2019 | 4.980 | 4.980 | 4.700 | 4.830 | 58,251 | -0.11(-2.23%) |
Nov 05, 2019 | 5.010 | 5.020 | 4.910 | 4.940 | 40,176 | -0.02(-0.40%) |
Nov 04, 2019 | 4.780 | 5.080 | 4.780 | 4.960 | 24,265 | +0.18(+3.77%) |
Nov 01, 2019 | 4.500 | 4.780 | 4.500 | 4.780 | 83,300 | +0.28(+6.22%) |
Oct 31, 2019 | 4.540 | 4.540 | 4.410 | 4.500 | 26,173 | -0.01(-0.22%) |
Oct 30, 2019 | 4.470 | 4.590 | 4.450 | 4.510 | 17,397 | +0.05(+1.12%) |
Oct 29, 2019 | 4.430 | 4.520 | 4.400 | 4.460 | 44,684 | +0.01(+0.22%) |
Oct 28, 2019 | 4.300 | 4.490 | 4.280 | 4.450 | 43,105 | +0.11(+2.42%) |
Oct 25, 2019 | 4.480 | 4.530 | 4.330 | 4.345 | 59,000 | -0.17(-3.66%) |
Oct 24, 2019 | 4.670 | 4.670 | 4.500 | 4.510 | 14,506 | -0.24(-5.05%) |
Oct 23, 2019 | 4.801 | 4.801 | 4.700 | 4.750 | 4,874 | -0.04(-0.84%) |
Oct 22, 2019 | 5.010 | 5.040 | 4.790 | 4.790 | 11,922 | -0.26(-5.15%) |
Oct 21, 2019 | 5.400 | 5.400 | 5.010 | 5.050 | 22,176 | -0.18(-3.44%) |
Oct 18, 2019 | 5.050 | 5.320 | 4.880 | 5.230 | 46,700 | +0.18(+3.56%) |
Oct 17, 2019 | 4.920 | 5.170 | 4.920 | 5.050 | 21,618 | +0.13(+2.64%) |
Oct 16, 2019 | 4.870 | 4.955 | 4.615 | 4.920 | 55,447 | +0.07(+1.44%) |
Oct 15, 2019 | 4.410 | 4.860 | 4.331 | 4.850 | 24,543 | +0.45(+10.23%) |
Oct 14, 2019 | 4.100 | 4.400 | 4.010 | 4.400 | 40,367 | +0.30(+7.32%) |
Oct 11, 2019 | 3.820 | 4.210 | 3.800 | 4.100 | 67,600 | +0.35(+9.33%) |
Oct 10, 2019 | 3.740 | 3.865 | 3.740 | 3.750 | 92,760 | -0.12(-3.10%) |
Oct 09, 2019 | 3.850 | 3.950 | 3.790 | 3.870 | 3,976 | +0.01(+0.26%) |
Oct 08, 2019 | 3.860 | 3.875 | 3.800 | 3.860 | 27,819 | +0.00(+0.00%) |
Oct 07, 2019 | 3.850 | 3.900 | 3.820 | 3.860 | 5,412 | +0.02(+0.52%) |
Oct 04, 2019 | 3.970 | 3.970 | 3.840 | 3.840 | 3,500 | -0.09(-2.29%) |
Oct 03, 2019 | 3.770 | 3.930 | 3.750 | 3.930 | 2,903 | +0.18(+4.80%) |
Oct 02, 2019 | 3.920 | 3.930 | 3.750 | 3.750 | 42,897 | -0.15(-3.85%) |