Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.490 | 4.590 | 4.420 | 4.560 | 53,000 | +0.07(+1.56%) |
Dec 30, 2019 | 4.540 | 4.580 | 4.400 | 4.490 | 59,598 | -0.07(-1.54%) |
Dec 27, 2019 | 4.680 | 4.690 | 4.320 | 4.560 | 83,500 | -0.13(-2.77%) |
Dec 26, 2019 | 5.090 | 5.258 | 4.630 | 4.690 | 82,244 | -0.31(-6.20%) |
Dec 24, 2019 | 4.931 | 5.140 | 4.931 | 5.000 | 4,000 | -0.10(-1.96%) |
Dec 23, 2019 | 4.900 | 5.280 | 4.900 | 5.100 | 80,508 | +0.16(+3.24%) |
Dec 20, 2019 | 5.000 | 5.010 | 4.750 | 4.940 | 35,600 | +0.19(+4.00%) |
Dec 19, 2019 | 5.080 | 5.080 | 4.629 | 4.750 | 16,568 | +0.05(+1.06%) |
Dec 18, 2019 | 4.860 | 4.960 | 4.650 | 4.700 | 18,768 | +0.03(+0.64%) |
Dec 17, 2019 | 4.800 | 4.800 | 4.600 | 4.670 | 20,992 | +0.02(+0.43%) |
Dec 16, 2019 | 4.540 | 4.863 | 4.540 | 4.650 | 39,949 | +0.19(+4.26%) |
Dec 13, 2019 | 4.489 | 4.690 | 4.318 | 4.460 | 47,900 | +0.01(+0.22%) |
Dec 12, 2019 | 4.370 | 4.730 | 4.370 | 4.450 | 20,587 | +0.14(+3.25%) |
Dec 11, 2019 | 4.320 | 4.440 | 4.277 | 4.310 | 39,038 | +0.04(+0.94%) |
Dec 10, 2019 | 4.080 | 4.330 | 3.950 | 4.270 | 24,050 | +0.14(+3.39%) |
Dec 09, 2019 | 3.970 | 4.200 | 3.900 | 4.130 | 59,178 | +0.19(+4.82%) |
Dec 06, 2019 | 3.930 | 4.050 | 3.830 | 3.940 | 56,200 | -0.06(-1.50%) |
Dec 05, 2019 | 4.070 | 4.130 | 3.950 | 4.000 | 33,955 | -0.07(-1.72%) |
Dec 04, 2019 | 4.080 | 4.130 | 4.020 | 4.070 | 27,909 | +0.05(+1.24%) |
Dec 03, 2019 | 4.050 | 4.110 | 4.020 | 4.020 | 23,607 | -0.06(-1.47%) |
Dec 02, 2019 | 4.226 | 4.287 | 4.060 | 4.080 | 34,228 | -0.07(-1.69%) |
Nov 29, 2019 | 4.230 | 4.260 | 3.800 | 4.150 | 93,800 | -0.08(-1.89%) |
Nov 27, 2019 | 4.270 | 4.290 | 4.150 | 4.230 | 60,200 | +0.00(+0.00%) |
Nov 26, 2019 | 4.150 | 4.350 | 4.100 | 4.230 | 64,074 | +0.11(+2.67%) |
Nov 25, 2019 | 4.870 | 4.910 | 4.060 | 4.120 | 57,325 | -0.06(-1.44%) |
Nov 22, 2019 | 4.050 | 4.250 | 3.871 | 4.180 | 114,400 | +0.11(+2.70%) |
Nov 21, 2019 | 4.200 | 4.270 | 4.020 | 4.070 | 66,089 | -0.11(-2.63%) |
Nov 20, 2019 | 4.430 | 4.630 | 4.150 | 4.180 | 70,023 | -0.10(-2.34%) |
Nov 19, 2019 | 4.570 | 4.690 | 4.270 | 4.280 | 30,623 | -0.24(-5.31%) |
Nov 18, 2019 | 4.600 | 4.690 | 4.470 | 4.520 | 59,172 | -0.08(-1.74%) |
Nov 15, 2019 | 4.370 | 4.740 | 4.310 | 4.600 | 107,900 | +0.25(+5.75%) |
Nov 14, 2019 | 4.000 | 4.500 | 3.950 | 4.350 | 254,614 | +0.31(+7.67%) |
Nov 13, 2019 | 4.450 | 4.480 | 4.010 | 4.040 | 100,952 | -0.35(-7.97%) |
Nov 12, 2019 | 4.550 | 5.200 | 4.340 | 4.390 | 68,576 | -0.13(-2.88%) |
Nov 11, 2019 | 4.550 | 4.660 | 4.355 | 4.520 | 93,142 | -0.02(-0.44%) |
Nov 08, 2019 | 4.850 | 5.001 | 4.392 | 4.540 | 153,300 | -0.47(-9.38%) |
Nov 07, 2019 | 5.530 | 5.570 | 4.840 | 5.010 | 180,168 | -0.28(-5.29%) |
Nov 06, 2019 | 5.370 | 5.410 | 5.251 | 5.290 | 12,889 | -0.11(-2.04%) |
Nov 05, 2019 | 5.550 | 5.550 | 5.220 | 5.400 | 26,582 | -0.01(-0.18%) |
Nov 04, 2019 | 5.670 | 5.705 | 5.410 | 5.410 | 46,061 | +0.11(+2.08%) |
Nov 01, 2019 | 5.448 | 5.485 | 5.300 | 5.300 | 41,300 | -0.05(-0.93%) |
Oct 31, 2019 | 5.434 | 5.434 | 5.281 | 5.350 | 23,719 | +0.05(+0.94%) |
Oct 30, 2019 | 5.560 | 5.600 | 5.280 | 5.300 | 40,019 | -0.20(-3.64%) |
Oct 29, 2019 | 5.660 | 5.670 | 5.500 | 5.500 | 21,854 | -0.11(-1.96%) |
Oct 28, 2019 | 5.480 | 5.650 | 5.404 | 5.610 | 63,437 | +0.22(+4.08%) |
Oct 25, 2019 | 5.380 | 5.540 | 5.270 | 5.390 | 19,300 | -0.01(-0.19%) |
Oct 24, 2019 | 5.580 | 5.730 | 5.310 | 5.400 | 26,550 | -0.12(-2.17%) |
Oct 23, 2019 | 5.450 | 5.800 | 5.450 | 5.520 | 19,314 | -0.19(-3.33%) |
Oct 22, 2019 | 5.790 | 5.850 | 5.610 | 5.710 | 25,885 | +0.01(+0.26%) |
Oct 21, 2019 | 5.466 | 5.710 | 5.410 | 5.695 | 41,344 | +0.33(+6.05%) |
Oct 18, 2019 | 5.580 | 5.690 | 5.300 | 5.370 | 41,800 | -0.13(-2.36%) |
Oct 17, 2019 | 5.494 | 5.900 | 5.451 | 5.500 | 97,879 | -0.03(-0.54%) |
Oct 16, 2019 | 5.330 | 5.600 | 5.300 | 5.530 | 14,501 | +0.05(+0.91%) |
Oct 15, 2019 | 5.440 | 5.600 | 5.280 | 5.480 | 53,627 | -0.09(-1.62%) |
Oct 14, 2019 | 5.550 | 5.635 | 5.480 | 5.570 | 33,054 | +0.02(+0.36%) |
Oct 11, 2019 | 5.700 | 5.700 | 5.520 | 5.550 | 18,100 | +0.02(+0.36%) |
Oct 10, 2019 | 5.540 | 5.760 | 5.370 | 5.530 | 55,672 | +0.08(+1.47%) |
Oct 09, 2019 | 5.280 | 5.700 | 5.270 | 5.450 | 33,494 | -0.03(-0.55%) |
Oct 08, 2019 | 5.850 | 5.850 | 5.260 | 5.480 | 33,383 | -0.10(-1.79%) |
Oct 07, 2019 | 5.820 | 5.950 | 5.560 | 5.580 | 28,826 | -0.17(-2.96%) |
Oct 04, 2019 | 5.680 | 5.880 | 5.620 | 5.750 | 47,800 | +0.13(+2.31%) |
Oct 03, 2019 | 5.730 | 5.890 | 5.290 | 5.620 | 38,705 | -0.14(-2.43%) |
Oct 02, 2019 | 5.630 | 6.030 | 5.630 | 5.760 | 39,058 | +0.11(+1.95%) |