Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.670 | 3.840 | 3.648 | 3.750 | 2,487,700 | +0.08(+2.18%) |
Dec 30, 2019 | 3.780 | 3.810 | 3.650 | 3.670 | 1,742,499 | -0.09(-2.39%) |
Dec 27, 2019 | 3.870 | 3.915 | 3.740 | 3.760 | 1,931,500 | -0.10(-2.59%) |
Dec 26, 2019 | 4.030 | 4.050 | 3.820 | 3.860 | 2,342,263 | -0.14(-3.50%) |
Dec 24, 2019 | 3.850 | 4.000 | 3.820 | 4.000 | 1,238,900 | +0.14(+3.63%) |
Dec 23, 2019 | 3.920 | 3.960 | 3.700 | 3.860 | 3,048,828 | +0.06(+1.58%) |
Dec 20, 2019 | 4.140 | 4.147 | 3.760 | 3.800 | 10,837,300 | -0.29(-7.09%) |
Dec 19, 2019 | 4.190 | 4.350 | 4.050 | 4.090 | 3,401,668 | -0.11(-2.62%) |
Dec 18, 2019 | 4.380 | 4.440 | 4.150 | 4.200 | 3,228,533 | -0.18(-4.11%) |
Dec 17, 2019 | 4.470 | 4.480 | 4.360 | 4.380 | 2,785,468 | -0.04(-0.90%) |
Dec 16, 2019 | 4.450 | 4.520 | 4.390 | 4.420 | 2,091,061 | -0.01(-0.23%) |
Dec 13, 2019 | 4.320 | 4.480 | 4.320 | 4.430 | 2,127,300 | +0.11(+2.55%) |
Dec 12, 2019 | 4.320 | 4.470 | 4.250 | 4.320 | 2,155,700 | +0.02(+0.47%) |
Dec 11, 2019 | 4.540 | 4.550 | 4.240 | 4.300 | 2,525,619 | -0.26(-5.70%) |
Dec 10, 2019 | 4.490 | 4.700 | 4.430 | 4.560 | 1,958,316 | +0.06(+1.33%) |
Dec 09, 2019 | 4.700 | 4.780 | 4.470 | 4.500 | 1,871,877 | -0.17(-3.64%) |
Dec 06, 2019 | 4.780 | 4.870 | 4.610 | 4.670 | 2,334,800 | -0.04(-0.85%) |
Dec 05, 2019 | 4.660 | 5.070 | 4.660 | 4.710 | 4,403,862 | +0.07(+1.51%) |
Dec 04, 2019 | 4.590 | 4.780 | 4.560 | 4.640 | 2,252,567 | +0.08(+1.75%) |
Dec 03, 2019 | 4.620 | 4.660 | 4.460 | 4.560 | 2,615,551 | -0.08(-1.72%) |
Dec 02, 2019 | 4.650 | 4.740 | 4.590 | 4.640 | 1,523,948 | +0.00(+0.00%) |
Nov 29, 2019 | 4.640 | 4.750 | 4.570 | 4.640 | 929,500 | -0.04(-0.85%) |
Nov 27, 2019 | 4.380 | 4.826 | 4.270 | 4.680 | 2,816,000 | +0.31(+7.09%) |
Nov 26, 2019 | 4.460 | 4.470 | 4.310 | 4.370 | 1,819,200 | -0.12(-2.67%) |
Nov 25, 2019 | 4.490 | 4.500 | 4.280 | 4.490 | 2,887,827 | +0.04(+0.90%) |
Nov 22, 2019 | 4.380 | 4.480 | 4.225 | 4.450 | 1,875,000 | +0.10(+2.30%) |
Nov 21, 2019 | 4.620 | 4.720 | 4.290 | 4.350 | 2,520,928 | -0.26(-5.64%) |
Nov 20, 2019 | 4.460 | 4.740 | 4.410 | 4.610 | 2,331,891 | +0.10(+2.22%) |
Nov 19, 2019 | 4.590 | 4.600 | 4.320 | 4.510 | 2,129,985 | -0.03(-0.66%) |
Nov 18, 2019 | 4.430 | 4.600 | 4.380 | 4.540 | 1,859,603 | +0.10(+2.25%) |
Nov 15, 2019 | 4.600 | 4.610 | 4.160 | 4.440 | 3,948,600 | -0.26(-5.53%) |
Nov 14, 2019 | 4.480 | 4.820 | 4.430 | 4.700 | 3,975,411 | +0.16(+3.52%) |
Nov 13, 2019 | 4.830 | 4.920 | 4.250 | 4.540 | 6,512,382 | -0.37(-7.54%) |
Nov 12, 2019 | 5.090 | 5.100 | 4.790 | 4.910 | 2,479,168 | -0.11(-2.19%) |
Nov 11, 2019 | 5.110 | 5.260 | 5.000 | 5.020 | 1,716,379 | -0.05(-0.99%) |
Nov 08, 2019 | 4.700 | 5.070 | 4.620 | 5.070 | 1,780,200 | +0.41(+8.80%) |
Nov 07, 2019 | 4.710 | 4.750 | 4.600 | 4.660 | 1,588,999 | -0.02(-0.43%) |
Nov 06, 2019 | 4.670 | 4.760 | 4.570 | 4.680 | 2,222,618 | +0.04(+0.86%) |
Nov 05, 2019 | 4.680 | 4.760 | 4.580 | 4.640 | 1,991,471 | -0.03(-0.64%) |
Nov 04, 2019 | 4.850 | 4.900 | 4.640 | 4.670 | 1,686,978 | -0.14(-2.91%) |
Nov 01, 2019 | 4.760 | 4.990 | 4.640 | 4.810 | 2,851,000 | +0.08(+1.69%) |
Oct 31, 2019 | 4.910 | 4.930 | 4.590 | 4.730 | 2,827,072 | -0.23(-4.64%) |
Oct 30, 2019 | 4.750 | 5.130 | 4.610 | 4.960 | 3,873,679 | -0.74(-12.98%) |
Oct 29, 2019 | 5.630 | 5.830 | 5.610 | 5.700 | 2,060,482 | +0.06(+1.06%) |
Oct 28, 2019 | 5.600 | 5.720 | 5.560 | 5.640 | 845,375 | +0.04(+0.71%) |
Oct 25, 2019 | 5.400 | 5.660 | 5.390 | 5.600 | 1,009,700 | +0.18(+3.32%) |
Oct 24, 2019 | 5.590 | 5.590 | 5.370 | 5.420 | 879,097 | -0.08(-1.45%) |
Oct 23, 2019 | 5.490 | 5.540 | 5.350 | 5.500 | 1,027,994 | +0.01(+0.18%) |
Oct 22, 2019 | 5.490 | 5.640 | 5.430 | 5.490 | 1,435,377 | +0.04(+0.73%) |
Oct 21, 2019 | 5.250 | 5.520 | 5.230 | 5.450 | 1,017,301 | +0.21(+3.91%) |
Oct 18, 2019 | 5.280 | 5.310 | 5.060 | 5.245 | 869,100 | -0.05(-1.04%) |
Oct 17, 2019 | 5.210 | 5.350 | 5.180 | 5.300 | 814,624 | +0.08(+1.53%) |
Oct 16, 2019 | 5.270 | 5.370 | 5.140 | 5.220 | 1,379,286 | -0.04(-0.76%) |
Oct 15, 2019 | 5.010 | 5.340 | 5.000 | 5.260 | 1,733,900 | +0.31(+6.26%) |
Oct 14, 2019 | 4.870 | 5.090 | 4.760 | 4.950 | 1,471,533 | +0.12(+2.48%) |
Oct 11, 2019 | 4.590 | 4.920 | 4.520 | 4.830 | 2,109,100 | +0.27(+5.92%) |
Oct 10, 2019 | 4.500 | 4.620 | 4.410 | 4.560 | 1,705,075 | +0.06(+1.33%) |
Oct 09, 2019 | 4.600 | 4.720 | 4.450 | 4.500 | 1,636,238 | -0.03(-0.66%) |
Oct 08, 2019 | 4.620 | 4.650 | 4.420 | 4.530 | 2,707,155 | -0.15(-3.21%) |
Oct 07, 2019 | 4.830 | 4.950 | 4.620 | 4.680 | 2,852,632 | -0.17(-3.51%) |
Oct 04, 2019 | 4.910 | 5.000 | 4.800 | 4.850 | 2,947,300 | -0.01(-0.21%) |
Oct 03, 2019 | 5.070 | 5.100 | 4.780 | 4.860 | 3,708,623 | -0.23(-4.52%) |
Oct 02, 2019 | 5.000 | 5.110 | 4.820 | 5.090 | 2,832,536 | +0.09(+1.80%) |