Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.640 | 4.010 | 3.640 | 4.000 | 41,900 | +0.32(+8.70%) |
Dec 30, 2019 | 3.560 | 3.780 | 3.560 | 3.680 | 31,641 | -0.02(-0.54%) |
Dec 27, 2019 | 3.620 | 3.770 | 3.620 | 3.700 | 28,200 | +0.06(+1.65%) |
Dec 26, 2019 | 3.780 | 3.780 | 3.610 | 3.640 | 23,656 | -0.13(-3.45%) |
Dec 24, 2019 | 3.746 | 3.780 | 3.650 | 3.770 | 7,100 | -0.01(-0.26%) |
Dec 23, 2019 | 3.630 | 3.780 | 3.590 | 3.780 | 89,211 | +0.20(+5.59%) |
Dec 20, 2019 | 3.600 | 3.670 | 3.570 | 3.580 | 31,400 | +0.01(+0.28%) |
Dec 19, 2019 | 3.640 | 3.660 | 3.500 | 3.570 | 77,684 | -0.06(-1.65%) |
Dec 18, 2019 | 3.700 | 3.710 | 3.630 | 3.630 | 39,667 | -0.13(-3.46%) |
Dec 17, 2019 | 3.710 | 3.760 | 3.700 | 3.760 | 49,707 | +0.05(+1.35%) |
Dec 16, 2019 | 3.850 | 3.900 | 3.710 | 3.710 | 24,997 | -0.08(-2.11%) |
Dec 13, 2019 | 3.830 | 3.882 | 3.710 | 3.790 | 72,400 | -0.09(-2.32%) |
Dec 12, 2019 | 3.850 | 3.940 | 3.822 | 3.880 | 59,425 | -0.01(-0.26%) |
Dec 11, 2019 | 3.860 | 3.927 | 3.860 | 3.890 | 4,663 | +0.02(+0.52%) |
Dec 10, 2019 | 3.850 | 3.900 | 3.850 | 3.870 | 7,140 | +0.05(+1.31%) |
Dec 09, 2019 | 3.790 | 3.950 | 3.790 | 3.820 | 27,914 | -0.03(-0.78%) |
Dec 06, 2019 | 3.990 | 4.010 | 3.850 | 3.850 | 18,500 | -0.06(-1.53%) |
Dec 05, 2019 | 3.900 | 4.008 | 3.900 | 3.910 | 8,716 | +0.10(+2.62%) |
Dec 04, 2019 | 3.770 | 4.035 | 3.746 | 3.810 | 51,213 | +0.00(+0.00%) |
Dec 03, 2019 | 3.940 | 3.940 | 3.700 | 3.810 | 39,249 | -0.13(-3.30%) |
Dec 02, 2019 | 3.900 | 3.950 | 3.790 | 3.940 | 56,357 | +0.06(+1.55%) |
Nov 29, 2019 | 3.740 | 3.900 | 3.729 | 3.880 | 32,000 | +0.20(+5.43%) |
Nov 27, 2019 | 4.020 | 4.020 | 3.600 | 3.680 | 225,400 | -0.32(-8.00%) |
Nov 26, 2019 | 4.070 | 4.100 | 4.000 | 4.000 | 28,875 | -0.12(-2.91%) |
Nov 25, 2019 | 4.140 | 4.150 | 4.050 | 4.120 | 13,929 | -0.07(-1.67%) |
Nov 22, 2019 | 4.210 | 4.240 | 4.120 | 4.190 | 15,900 | -0.02(-0.48%) |
Nov 21, 2019 | 4.200 | 4.271 | 4.120 | 4.210 | 25,685 | -0.03(-0.71%) |
Nov 20, 2019 | 4.210 | 4.310 | 4.150 | 4.240 | 28,479 | +0.03(+0.71%) |
Nov 19, 2019 | 4.310 | 4.390 | 4.080 | 4.210 | 24,354 | -0.05(-1.17%) |
Nov 18, 2019 | 4.370 | 4.384 | 4.150 | 4.260 | 45,365 | -0.13(-2.96%) |
Nov 15, 2019 | 4.580 | 4.580 | 4.370 | 4.390 | 19,500 | -0.10(-2.23%) |
Nov 14, 2019 | 4.450 | 4.500 | 4.350 | 4.490 | 36,164 | +0.05(+1.13%) |
Nov 13, 2019 | 4.750 | 4.750 | 4.315 | 4.440 | 103,909 | -0.29(-6.13%) |
Nov 12, 2019 | 4.950 | 5.000 | 4.550 | 4.730 | 260,869 | -0.97(-17.02%) |
Nov 11, 2019 | 5.630 | 5.750 | 5.602 | 5.700 | 31,158 | +0.02(+0.35%) |
Nov 08, 2019 | 5.630 | 5.710 | 5.630 | 5.680 | 28,400 | +0.05(+0.89%) |
Nov 07, 2019 | 5.640 | 5.790 | 5.620 | 5.630 | 43,764 | +0.00(+0.04%) |
Nov 06, 2019 | 5.780 | 5.850 | 5.510 | 5.628 | 59,119 | +0.01(+0.14%) |
Nov 05, 2019 | 5.460 | 5.850 | 5.310 | 5.620 | 127,972 | +0.36(+6.85%) |
Nov 04, 2019 | 5.280 | 5.290 | 5.080 | 5.260 | 20,971 | -0.10(-1.87%) |
Nov 01, 2019 | 5.200 | 5.380 | 5.150 | 5.360 | 20,900 | +0.12(+2.29%) |
Oct 31, 2019 | 5.170 | 5.280 | 5.140 | 5.240 | 16,748 | +0.07(+1.28%) |
Oct 30, 2019 | 5.040 | 5.190 | 5.040 | 5.174 | 4,140 | +0.10(+2.05%) |
Oct 29, 2019 | 5.080 | 5.149 | 5.045 | 5.070 | 8,649 | -0.06(-1.17%) |
Oct 28, 2019 | 5.090 | 5.150 | 5.030 | 5.130 | 13,145 | +0.04(+0.79%) |
Oct 25, 2019 | 5.100 | 5.220 | 5.070 | 5.090 | 30,900 | +0.00(+0.00%) |
Oct 24, 2019 | 5.230 | 5.230 | 5.088 | 5.090 | 16,623 | -0.15(-2.86%) |
Oct 23, 2019 | 5.230 | 5.240 | 5.190 | 5.240 | 25,872 | -0.04(-0.76%) |
Oct 22, 2019 | 5.270 | 5.330 | 5.200 | 5.280 | 17,432 | +0.06(+1.15%) |
Oct 21, 2019 | 5.350 | 5.350 | 5.220 | 5.220 | 7,582 | -0.08(-1.51%) |
Oct 18, 2019 | 5.263 | 5.320 | 5.217 | 5.300 | 20,500 | +0.06(+1.15%) |
Oct 17, 2019 | 5.328 | 5.357 | 5.200 | 5.240 | 7,379 | -0.05(-0.95%) |
Oct 16, 2019 | 5.380 | 5.380 | 5.240 | 5.290 | 3,621 | -0.09(-1.67%) |
Oct 15, 2019 | 5.220 | 5.380 | 5.200 | 5.380 | 22,827 | +0.13(+2.48%) |
Oct 14, 2019 | 5.300 | 5.317 | 5.240 | 5.250 | 3,869 | -0.04(-0.76%) |
Oct 11, 2019 | 5.400 | 5.400 | 5.290 | 5.290 | 9,400 | +0.00(+0.00%) |
Oct 10, 2019 | 5.280 | 5.440 | 5.220 | 5.290 | 37,190 | -0.03(-0.56%) |
Oct 09, 2019 | 5.490 | 5.490 | 5.320 | 5.320 | 10,457 | -0.18(-3.27%) |
Oct 08, 2019 | 5.440 | 5.500 | 5.380 | 5.500 | 12,948 | +0.02(+0.36%) |
Oct 07, 2019 | 5.670 | 5.670 | 5.480 | 5.480 | 4,352 | -0.02(-0.36%) |
Oct 04, 2019 | 5.621 | 5.621 | 5.370 | 5.500 | 14,000 | +0.00(+0.00%) |
Oct 03, 2019 | 5.660 | 5.660 | 5.370 | 5.500 | 18,670 | +0.05(+0.92%) |
Oct 02, 2019 | 5.660 | 5.660 | 5.360 | 5.450 | 23,996 | -0.21(-3.71%) |