Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.480 | 4.600 | 4.400 | 4.530 | 12,450 | +0.13(+2.95%) |
Dec 30, 2019 | 4.440 | 4.480 | 4.400 | 4.400 | 13,919 | -0.08(-1.70%) |
Dec 27, 2019 | 4.520 | 4.665 | 4.440 | 4.476 | 6,575 | -0.16(-3.53%) |
Dec 26, 2019 | 4.600 | 4.720 | 4.440 | 4.640 | 21,836 | +0.12(+2.65%) |
Dec 24, 2019 | 4.520 | 4.520 | 4.400 | 4.520 | 3,525 | +0.04(+0.89%) |
Dec 23, 2019 | 4.480 | 4.560 | 4.400 | 4.480 | 7,885 | +0.02(+0.49%) |
Dec 20, 2019 | 4.400 | 4.560 | 4.350 | 4.458 | 6,925 | +0.02(+0.41%) |
Dec 19, 2019 | 4.480 | 4.480 | 4.280 | 4.440 | 5,920 | -0.03(-0.61%) |
Dec 18, 2019 | 4.400 | 4.554 | 4.400 | 4.467 | 3,246 | -0.01(-0.29%) |
Dec 17, 2019 | 4.440 | 4.600 | 4.360 | 4.480 | 12,309 | +0.04(+0.90%) |
Dec 16, 2019 | 4.680 | 4.800 | 4.440 | 4.440 | 17,344 | -0.26(-5.59%) |
Dec 13, 2019 | 4.600 | 4.759 | 4.520 | 4.703 | 7,200 | +0.02(+0.49%) |
Dec 12, 2019 | 4.440 | 5.000 | 4.440 | 4.680 | 44,483 | +0.12(+2.63%) |
Dec 11, 2019 | 4.485 | 4.640 | 4.485 | 4.560 | 2,112 | +0.00(+0.00%) |
Dec 10, 2019 | 4.600 | 4.600 | 4.423 | 4.560 | 5,332 | +0.04(+0.88%) |
Dec 09, 2019 | 4.440 | 4.680 | 4.440 | 4.520 | 12,080 | +0.00(+0.00%) |
Dec 06, 2019 | 4.480 | 4.640 | 4.480 | 4.520 | 4,475 | +0.03(+0.71%) |
Dec 05, 2019 | 4.600 | 4.629 | 4.485 | 4.488 | 8,268 | -0.03(-0.71%) |
Dec 04, 2019 | 4.680 | 4.720 | 4.480 | 4.520 | 8,958 | -0.12(-2.59%) |
Dec 03, 2019 | 4.520 | 4.720 | 4.320 | 4.640 | 27,600 | +0.12(+2.65%) |
Dec 02, 2019 | 4.640 | 4.640 | 4.400 | 4.520 | 9,044 | -0.12(-2.59%) |
Nov 29, 2019 | 4.320 | 4.640 | 4.280 | 4.640 | 18,675 | +0.17(+3.86%) |
Nov 27, 2019 | 4.420 | 4.480 | 4.280 | 4.468 | 7,600 | +0.03(+0.63%) |
Nov 26, 2019 | 4.400 | 4.440 | 4.320 | 4.440 | 13,741 | +0.04(+0.90%) |
Nov 25, 2019 | 4.400 | 4.480 | 4.200 | 4.400 | 9,110 | -0.03(-0.61%) |
Nov 22, 2019 | 4.320 | 4.545 | 4.320 | 4.427 | 21,700 | -0.07(-1.63%) |
Nov 21, 2019 | 4.520 | 4.760 | 4.400 | 4.500 | 11,153 | -0.06(-1.32%) |
Nov 20, 2019 | 4.440 | 4.800 | 4.214 | 4.560 | 27,729 | +0.24(+5.56%) |
Nov 19, 2019 | 4.480 | 4.480 | 4.200 | 4.320 | 19,276 | -0.20(-4.42%) |
Nov 18, 2019 | 4.760 | 4.760 | 4.400 | 4.520 | 30,238 | -0.24(-5.04%) |
Nov 15, 2019 | 4.840 | 5.160 | 4.520 | 4.760 | 70,525 | +0.24(+5.31%) |
Nov 14, 2019 | 4.240 | 4.560 | 4.200 | 4.520 | 31,296 | +0.48(+11.88%) |
Nov 13, 2019 | 4.360 | 4.592 | 4.000 | 4.040 | 57,562 | -0.36(-8.18%) |
Nov 12, 2019 | 4.360 | 4.600 | 4.320 | 4.400 | 19,214 | +0.01(+0.13%) |
Nov 11, 2019 | 4.840 | 4.841 | 4.280 | 4.394 | 41,936 | -0.45(-9.21%) |
Nov 08, 2019 | 4.760 | 5.076 | 4.720 | 4.840 | 14,175 | +0.20(+4.31%) |
Nov 07, 2019 | 5.000 | 5.000 | 4.120 | 4.640 | 69,456 | -0.52(-10.08%) |
Nov 06, 2019 | 5.960 | 5.960 | 4.600 | 5.160 | 111,018 | -0.81(-13.52%) |
Nov 05, 2019 | 6.160 | 6.160 | 5.600 | 5.966 | 38,161 | -0.19(-3.14%) |
Nov 04, 2019 | 6.040 | 6.480 | 5.840 | 6.160 | 65,057 | +0.19(+3.20%) |
Nov 01, 2019 | 6.000 | 6.160 | 5.720 | 5.969 | 25,025 | -0.00(-0.06%) |
Oct 31, 2019 | 5.950 | 6.000 | 5.640 | 5.973 | 22,798 | -0.03(-0.45%) |
Oct 30, 2019 | 6.240 | 6.320 | 5.800 | 6.000 | 22,134 | -0.24(-3.85%) |
Oct 29, 2019 | 6.480 | 6.539 | 5.984 | 6.240 | 38,284 | -0.04(-0.64%) |
Oct 28, 2019 | 6.080 | 6.360 | 6.000 | 6.280 | 23,220 | +0.36(+6.08%) |
Oct 25, 2019 | 6.040 | 6.225 | 5.840 | 5.920 | 11,700 | -0.12(-1.99%) |
Oct 24, 2019 | 6.280 | 6.440 | 5.840 | 6.040 | 23,378 | -0.24(-3.82%) |
Oct 23, 2019 | 6.040 | 6.440 | 5.840 | 6.280 | 33,152 | +0.32(+5.37%) |
Oct 22, 2019 | 6.760 | 6.760 | 5.760 | 5.960 | 75,483 | -0.68(-10.24%) |
Oct 21, 2019 | 6.840 | 6.840 | 6.240 | 6.640 | 26,529 | +0.00(+0.00%) |
Oct 18, 2019 | 6.680 | 6.987 | 6.590 | 6.640 | 16,100 | -0.12(-1.78%) |
Oct 17, 2019 | 7.000 | 7.200 | 6.200 | 6.760 | 68,117 | -0.08(-1.17%) |
Oct 16, 2019 | 6.920 | 7.160 | 6.720 | 6.840 | 34,081 | +0.04(+0.59%) |
Oct 15, 2019 | 7.160 | 7.160 | 6.680 | 6.800 | 23,194 | -0.20(-2.86%) |
Oct 14, 2019 | 6.880 | 7.120 | 6.800 | 7.000 | 40,871 | +0.20(+2.94%) |
Oct 11, 2019 | 6.640 | 7.000 | 6.640 | 6.800 | 19,375 | +0.12(+1.80%) |
Oct 10, 2019 | 7.040 | 7.040 | 6.600 | 6.680 | 32,164 | -0.12(-1.76%) |
Oct 09, 2019 | 6.680 | 7.120 | 6.480 | 6.800 | 61,606 | +0.28(+4.29%) |
Oct 08, 2019 | 6.400 | 6.720 | 6.200 | 6.520 | 29,540 | +0.12(+1.87%) |
Oct 07, 2019 | 6.400 | 6.760 | 6.400 | 6.400 | 35,974 | +0.00(+0.00%) |
Oct 04, 2019 | 6.240 | 6.600 | 6.160 | 6.400 | 58,775 | +0.24(+3.90%) |
Oct 03, 2019 | 5.960 | 6.360 | 5.920 | 6.160 | 25,440 | +0.32(+5.48%) |
Oct 02, 2019 | 6.200 | 6.360 | 5.680 | 5.840 | 43,400 | -0.40(-6.41%) |