Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.650 | 4.730 | 4.620 | 4.700 | 642,100 | +0.05(+1.08%) |
Dec 30, 2019 | 4.710 | 4.725 | 4.620 | 4.650 | 718,344 | -0.06(-1.27%) |
Dec 27, 2019 | 4.750 | 4.790 | 4.660 | 4.710 | 898,600 | -0.05(-1.05%) |
Dec 26, 2019 | 4.850 | 4.860 | 4.750 | 4.760 | 599,196 | -0.09(-1.86%) |
Dec 24, 2019 | 4.790 | 4.870 | 4.760 | 4.850 | 435,100 | +0.07(+1.46%) |
Dec 23, 2019 | 4.700 | 4.840 | 4.630 | 4.780 | 1,012,677 | +0.05(+1.06%) |
Dec 20, 2019 | 4.800 | 4.810 | 4.710 | 4.730 | 1,175,800 | -0.07(-1.46%) |
Dec 19, 2019 | 4.860 | 4.870 | 4.770 | 4.800 | 809,851 | -0.06(-1.23%) |
Dec 18, 2019 | 4.740 | 4.900 | 4.710 | 4.860 | 1,178,122 | +0.15(+3.18%) |
Dec 17, 2019 | 4.670 | 4.730 | 4.634 | 4.710 | 798,939 | +0.04(+0.86%) |
Dec 16, 2019 | 4.660 | 4.730 | 4.550 | 4.670 | 897,619 | +0.00(+0.00%) |
Dec 13, 2019 | 4.720 | 4.750 | 4.590 | 4.670 | 1,229,400 | -0.05(-1.06%) |
Dec 12, 2019 | 4.760 | 4.800 | 4.660 | 4.720 | 1,265,971 | -0.04(-0.84%) |
Dec 11, 2019 | 4.850 | 4.861 | 4.730 | 4.760 | 716,624 | -0.10(-2.06%) |
Dec 10, 2019 | 4.740 | 4.880 | 4.700 | 4.860 | 1,473,097 | +0.14(+2.97%) |
Dec 09, 2019 | 4.810 | 4.860 | 4.530 | 4.720 | 2,878,090 | -0.17(-3.48%) |
Dec 06, 2019 | 4.860 | 5.000 | 4.850 | 4.890 | 1,125,900 | +0.07(+1.45%) |
Dec 05, 2019 | 4.890 | 4.920 | 4.780 | 4.820 | 1,303,342 | -0.07(-1.43%) |
Dec 04, 2019 | 5.090 | 5.110 | 4.830 | 4.890 | 1,899,971 | -0.17(-3.36%) |
Dec 03, 2019 | 4.950 | 5.130 | 4.870 | 5.060 | 2,339,334 | +0.11(+2.22%) |
Dec 02, 2019 | 4.800 | 5.010 | 4.780 | 4.950 | 2,804,330 | +0.22(+4.65%) |
Nov 29, 2019 | 4.750 | 4.830 | 4.720 | 4.730 | 720,300 | -0.04(-0.84%) |
Nov 27, 2019 | 4.640 | 4.830 | 4.624 | 4.770 | 1,785,900 | +0.15(+3.25%) |
Nov 26, 2019 | 4.790 | 4.790 | 4.400 | 4.620 | 3,978,118 | -0.19(-3.95%) |
Nov 25, 2019 | 4.950 | 5.060 | 4.725 | 4.810 | 3,302,822 | -0.08(-1.64%) |
Nov 22, 2019 | 4.800 | 4.990 | 4.740 | 4.890 | 2,257,900 | +0.10(+2.09%) |
Nov 21, 2019 | 4.650 | 4.800 | 4.590 | 4.790 | 2,348,255 | +0.17(+3.57%) |
Nov 20, 2019 | 4.440 | 4.735 | 4.420 | 4.625 | 3,436,009 | +0.18(+4.17%) |
Nov 19, 2019 | 4.360 | 4.530 | 4.300 | 4.440 | 4,277,616 | +0.14(+3.26%) |
Nov 18, 2019 | 4.160 | 4.330 | 4.160 | 4.300 | 2,656,251 | +0.14(+3.37%) |
Nov 15, 2019 | 4.100 | 4.220 | 4.090 | 4.160 | 2,682,900 | +0.10(+2.46%) |
Nov 14, 2019 | 4.060 | 4.190 | 4.050 | 4.060 | 3,909,381 | +0.02(+0.50%) |
Nov 13, 2019 | 3.900 | 4.200 | 3.890 | 4.040 | 9,336,448 | +0.14(+3.59%) |
Nov 12, 2019 | 3.760 | 4.000 | 3.757 | 3.900 | 3,576,471 | +0.13(+3.45%) |
Nov 11, 2019 | 3.640 | 3.780 | 3.630 | 3.770 | 2,984,898 | +0.13(+3.57%) |
Nov 08, 2019 | 3.680 | 3.730 | 3.635 | 3.640 | 3,598,100 | -0.04(-1.09%) |
Nov 07, 2019 | 3.750 | 3.800 | 3.650 | 3.680 | 3,033,136 | -0.06(-1.60%) |
Nov 06, 2019 | 3.770 | 3.850 | 3.640 | 3.740 | 3,762,825 | +0.05(+1.36%) |
Nov 05, 2019 | 3.630 | 3.790 | 3.530 | 3.690 | 3,347,659 | +0.28(+8.21%) |
Nov 04, 2019 | 3.400 | 3.450 | 3.350 | 3.410 | 1,122,940 | +0.01(+0.29%) |
Nov 01, 2019 | 3.380 | 3.400 | 3.250 | 3.400 | 1,164,100 | +0.04(+1.19%) |
Oct 31, 2019 | 3.400 | 3.410 | 3.220 | 3.360 | 1,189,563 | -0.04(-1.18%) |
Oct 30, 2019 | 3.300 | 3.450 | 3.270 | 3.400 | 1,259,624 | -0.09(-2.58%) |
Oct 29, 2019 | 3.600 | 3.600 | 3.480 | 3.490 | 963,918 | -0.10(-2.79%) |
Oct 28, 2019 | 3.470 | 3.620 | 3.470 | 3.590 | 612,698 | +0.09(+2.57%) |
Oct 25, 2019 | 3.420 | 3.550 | 3.390 | 3.500 | 757,600 | +0.07(+2.04%) |
Oct 24, 2019 | 3.460 | 3.460 | 3.410 | 3.430 | 260,994 | -0.02(-0.58%) |
Oct 23, 2019 | 3.410 | 3.460 | 3.380 | 3.450 | 475,009 | +0.02(+0.58%) |
Oct 22, 2019 | 3.460 | 3.490 | 3.420 | 3.430 | 632,182 | -0.03(-0.87%) |
Oct 21, 2019 | 3.470 | 3.525 | 3.440 | 3.460 | 663,041 | +0.00(+0.00%) |
Oct 18, 2019 | 3.430 | 3.480 | 3.410 | 3.460 | 468,800 | +0.00(+0.00%) |
Oct 17, 2019 | 3.440 | 3.500 | 3.429 | 3.460 | 674,177 | +0.04(+1.17%) |
Oct 16, 2019 | 3.360 | 3.460 | 3.360 | 3.420 | 619,578 | +0.06(+1.79%) |
Oct 15, 2019 | 3.280 | 3.390 | 3.273 | 3.360 | 535,718 | +0.08(+2.44%) |
Oct 14, 2019 | 3.270 | 3.290 | 3.210 | 3.280 | 660,063 | -0.01(-0.30%) |
Oct 11, 2019 | 3.260 | 3.350 | 3.260 | 3.290 | 564,700 | +0.03(+0.92%) |
Oct 10, 2019 | 3.250 | 3.290 | 3.180 | 3.260 | 642,321 | +0.02(+0.62%) |
Oct 09, 2019 | 3.290 | 3.330 | 3.190 | 3.240 | 1,070,566 | -0.06(-1.82%) |
Oct 08, 2019 | 3.270 | 3.390 | 3.230 | 3.300 | 587,874 | +0.00(+0.00%) |
Oct 07, 2019 | 3.350 | 3.380 | 3.300 | 3.300 | 458,650 | -0.06(-1.79%) |
Oct 04, 2019 | 3.340 | 3.390 | 3.290 | 3.360 | 329,300 | +0.01(+0.30%) |
Oct 03, 2019 | 3.360 | 3.380 | 3.290 | 3.350 | 541,534 | -0.02(-0.59%) |
Oct 02, 2019 | 3.310 | 3.380 | 3.250 | 3.370 | 848,708 | +0.06(+1.81%) |