Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.525 | 4.591 | 4.495 | 4.525 | 54,637 | +0.04(+0.82%) |
Dec 30, 2019 | 4.451 | 4.540 | 4.422 | 4.488 | 68,983 | +0.00(+0.00%) |
Dec 27, 2019 | 4.628 | 4.628 | 4.433 | 4.488 | 19,843 | -0.14(-3.02%) |
Dec 26, 2019 | 4.407 | 4.628 | 4.407 | 4.628 | 24,308 | +0.21(+4.83%) |
Dec 24, 2019 | 4.451 | 4.487 | 4.381 | 4.415 | 62,248 | -0.08(-1.80%) |
Dec 23, 2019 | 4.598 | 4.635 | 4.473 | 4.495 | 60,483 | -0.15(-3.32%) |
Dec 20, 2019 | 4.694 | 4.746 | 4.650 | 4.650 | 31,260 | -0.04(-0.78%) |
Dec 19, 2019 | 4.753 | 4.753 | 4.650 | 4.687 | 15,136 | -0.03(-0.62%) |
Dec 18, 2019 | 4.746 | 4.760 | 4.716 | 4.716 | 10,487 | +0.02(+0.47%) |
Dec 17, 2019 | 4.731 | 4.768 | 4.672 | 4.694 | 35,878 | -0.06(-1.24%) |
Dec 16, 2019 | 4.893 | 4.893 | 4.753 | 4.753 | 69,800 | -0.21(-4.30%) |
Dec 13, 2019 | 4.863 | 4.966 | 4.746 | 4.966 | 81,276 | +0.04(+0.90%) |
Dec 12, 2019 | 4.782 | 4.944 | 4.709 | 4.922 | 112,496 | +0.21(+4.53%) |
Dec 11, 2019 | 4.786 | 4.793 | 4.667 | 4.709 | 69,648 | -0.08(-1.61%) |
Dec 10, 2019 | 4.800 | 4.800 | 4.688 | 4.786 | 69,594 | +0.02(+0.44%) |
Dec 09, 2019 | 4.681 | 4.786 | 4.674 | 4.765 | 32,633 | +0.03(+0.74%) |
Dec 06, 2019 | 4.660 | 4.779 | 4.660 | 4.730 | 47,021 | +0.03(+0.60%) |
Dec 05, 2019 | 4.646 | 4.786 | 4.618 | 4.702 | 65,697 | +0.08(+1.82%) |
Dec 04, 2019 | 4.681 | 4.706 | 4.590 | 4.618 | 69,483 | -0.03(-0.75%) |
Dec 03, 2019 | 4.611 | 4.688 | 4.569 | 4.653 | 16,058 | +0.04(+0.91%) |
Dec 02, 2019 | 4.716 | 4.716 | 4.611 | 4.611 | 23,269 | -0.09(-1.93%) |
Nov 29, 2019 | 4.611 | 4.705 | 4.611 | 4.702 | 7,860 | +0.07(+1.59%) |
Nov 27, 2019 | 4.576 | 4.649 | 4.576 | 4.628 | 34,015 | +0.05(+0.99%) |
Nov 26, 2019 | 4.562 | 4.660 | 4.562 | 4.583 | 77,399 | -0.03(-0.61%) |
Nov 25, 2019 | 4.730 | 4.730 | 4.548 | 4.611 | 107,187 | -0.13(-2.80%) |
Nov 22, 2019 | 4.611 | 4.842 | 4.537 | 4.744 | 100,760 | +0.09(+1.95%) |
Nov 21, 2019 | 4.646 | 4.674 | 4.520 | 4.653 | 110,760 | +0.06(+1.22%) |
Nov 20, 2019 | 4.933 | 4.954 | 4.562 | 4.597 | 228,125 | -0.36(-7.20%) |
Nov 19, 2019 | 5.143 | 5.255 | 4.898 | 4.954 | 285,823 | -0.17(-3.28%) |
Nov 18, 2019 | 5.150 | 5.241 | 4.968 | 5.122 | 122,154 | -0.10(-1.88%) |
Nov 15, 2019 | 5.297 | 5.318 | 5.101 | 5.220 | 79,464 | -0.05(-0.93%) |
Nov 14, 2019 | 5.409 | 5.552 | 5.073 | 5.269 | 183,509 | -0.06(-1.05%) |
Nov 13, 2019 | 5.241 | 5.548 | 5.115 | 5.325 | 202,626 | +0.20(+3.82%) |
Nov 12, 2019 | 5.045 | 5.213 | 4.968 | 5.129 | 140,714 | +0.06(+1.24%) |
Nov 11, 2019 | 4.870 | 5.066 | 4.870 | 5.066 | 38,820 | +0.18(+3.58%) |
Nov 08, 2019 | 4.899 | 5.031 | 4.827 | 4.890 | 18,008 | +0.05(+1.01%) |
Nov 07, 2019 | 5.045 | 5.046 | 4.814 | 4.842 | 113,381 | -0.15(-3.08%) |
Nov 06, 2019 | 5.038 | 5.094 | 4.898 | 4.996 | 137,209 | +0.00(+0.00%) |
Nov 05, 2019 | 4.933 | 5.101 | 4.933 | 4.996 | 87,908 | +0.10(+2.00%) |
Nov 04, 2019 | 4.632 | 4.999 | 4.618 | 4.898 | 174,625 | +0.34(+7.36%) |
Nov 01, 2019 | 4.429 | 4.562 | 4.380 | 4.562 | 71,318 | +0.24(+5.67%) |
Oct 31, 2019 | 4.198 | 4.548 | 4.198 | 4.317 | 184,544 | +0.13(+3.00%) |
Oct 30, 2019 | 4.086 | 4.191 | 3.988 | 4.191 | 130,470 | +0.13(+3.28%) |
Oct 29, 2019 | 4.023 | 4.149 | 4.023 | 4.058 | 22,280 | +0.07(+1.75%) |
Oct 28, 2019 | 4.373 | 4.443 | 3.939 | 3.988 | 97,605 | -0.42(-9.52%) |
Oct 25, 2019 | 4.408 | 4.478 | 4.367 | 4.408 | 30,585 | -0.03(-0.79%) |
Oct 24, 2019 | 4.408 | 4.443 | 4.373 | 4.443 | 55,812 | +0.04(+0.93%) |
Oct 23, 2019 | 4.506 | 4.534 | 4.289 | 4.402 | 99,839 | -0.15(-3.20%) |
Oct 22, 2019 | 4.513 | 4.548 | 4.439 | 4.548 | 16,285 | +0.04(+0.93%) |
Oct 21, 2019 | 4.583 | 4.583 | 4.422 | 4.506 | 38,687 | -0.06(-1.38%) |
Oct 18, 2019 | 4.618 | 4.618 | 4.499 | 4.569 | 36,016 | -0.05(-1.06%) |
Oct 17, 2019 | 4.541 | 4.639 | 4.449 | 4.618 | 28,344 | +0.08(+1.70%) |
Oct 16, 2019 | 4.520 | 4.548 | 4.416 | 4.541 | 11,323 | +0.01(+0.29%) |
Oct 15, 2019 | 4.572 | 4.611 | 4.506 | 4.528 | 19,044 | -0.08(-1.80%) |
Oct 14, 2019 | 4.611 | 4.646 | 4.583 | 4.611 | 69,585 | +0.03(+0.61%) |
Oct 11, 2019 | 4.492 | 4.583 | 4.492 | 4.583 | 28,584 | +0.13(+2.99%) |
Oct 10, 2019 | 4.478 | 4.513 | 4.413 | 4.450 | 79,763 | -0.03(-0.63%) |
Oct 09, 2019 | 4.345 | 4.492 | 4.345 | 4.478 | 66,920 | +0.12(+2.85%) |
Oct 08, 2019 | 4.471 | 4.471 | 4.219 | 4.354 | 129,852 | -0.09(-2.01%) |
Oct 07, 2019 | 4.359 | 4.520 | 4.310 | 4.443 | 96,789 | +0.15(+3.42%) |
Oct 04, 2019 | 4.275 | 4.303 | 4.212 | 4.296 | 30,442 | +0.06(+1.49%) |
Oct 03, 2019 | 4.191 | 4.310 | 4.114 | 4.233 | 41,238 | +0.08(+1.85%) |
Oct 02, 2019 | 4.331 | 4.331 | 4.121 | 4.156 | 82,581 | -0.08(-1.82%) |