Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.690 | 4.805 | 4.670 | 4.750 | 379,100 | +0.08(+1.71%) |
Dec 30, 2019 | 4.660 | 4.760 | 4.600 | 4.670 | 260,724 | +0.00(+0.00%) |
Dec 27, 2019 | 4.530 | 4.700 | 4.440 | 4.670 | 340,700 | +0.13(+2.86%) |
Dec 26, 2019 | 4.500 | 4.610 | 4.470 | 4.540 | 195,937 | +0.04(+0.89%) |
Dec 24, 2019 | 4.420 | 4.530 | 4.350 | 4.500 | 157,800 | +0.08(+1.81%) |
Dec 23, 2019 | 4.710 | 4.730 | 4.390 | 4.420 | 268,521 | -0.27(-5.76%) |
Dec 20, 2019 | 4.580 | 4.770 | 4.520 | 4.690 | 517,300 | +0.14(+3.08%) |
Dec 19, 2019 | 4.480 | 4.640 | 4.390 | 4.550 | 580,678 | +0.10(+2.25%) |
Dec 18, 2019 | 4.210 | 4.550 | 4.190 | 4.450 | 593,646 | +0.26(+6.21%) |
Dec 17, 2019 | 4.200 | 4.260 | 4.140 | 4.190 | 194,844 | +0.02(+0.48%) |
Dec 16, 2019 | 4.240 | 4.310 | 4.150 | 4.170 | 331,249 | -0.03(-0.71%) |
Dec 13, 2019 | 4.170 | 4.270 | 4.120 | 4.200 | 243,600 | +0.02(+0.48%) |
Dec 12, 2019 | 4.260 | 4.370 | 4.160 | 4.180 | 356,549 | -0.11(-2.56%) |
Dec 11, 2019 | 4.330 | 4.400 | 4.240 | 4.290 | 297,475 | -0.06(-1.38%) |
Dec 10, 2019 | 4.370 | 4.570 | 4.310 | 4.350 | 351,574 | -0.02(-0.46%) |
Dec 09, 2019 | 4.250 | 4.420 | 4.220 | 4.370 | 391,130 | +0.12(+2.82%) |
Dec 06, 2019 | 4.210 | 4.350 | 4.210 | 4.250 | 255,100 | +0.02(+0.47%) |
Dec 05, 2019 | 4.180 | 4.290 | 4.170 | 4.230 | 294,999 | +0.02(+0.48%) |
Dec 04, 2019 | 4.330 | 4.410 | 4.200 | 4.210 | 422,067 | -0.12(-2.77%) |
Dec 03, 2019 | 4.300 | 4.410 | 4.260 | 4.330 | 207,342 | -0.02(-0.46%) |
Dec 02, 2019 | 4.500 | 4.630 | 4.270 | 4.350 | 513,443 | -0.19(-4.19%) |
Nov 29, 2019 | 4.540 | 4.680 | 4.500 | 4.540 | 210,200 | -0.04(-0.87%) |
Nov 27, 2019 | 4.410 | 4.610 | 4.310 | 4.580 | 623,200 | +0.13(+2.92%) |
Nov 26, 2019 | 4.250 | 4.500 | 4.250 | 4.450 | 547,572 | +0.21(+4.95%) |
Nov 25, 2019 | 4.470 | 4.540 | 4.150 | 4.240 | 846,982 | -0.24(-5.36%) |
Nov 22, 2019 | 4.440 | 4.560 | 4.420 | 4.480 | 372,900 | -0.02(-0.44%) |
Nov 21, 2019 | 4.550 | 4.600 | 4.480 | 4.500 | 582,934 | -0.05(-1.10%) |
Nov 20, 2019 | 4.410 | 4.620 | 4.400 | 4.550 | 692,869 | +0.14(+3.17%) |
Nov 19, 2019 | 4.520 | 4.540 | 4.310 | 4.410 | 677,889 | -0.12(-2.65%) |
Nov 18, 2019 | 4.200 | 4.570 | 4.150 | 4.530 | 625,021 | +0.38(+9.16%) |
Nov 15, 2019 | 4.300 | 4.398 | 4.120 | 4.150 | 721,300 | -0.15(-3.49%) |
Nov 14, 2019 | 4.500 | 4.550 | 4.280 | 4.300 | 945,279 | -0.20(-4.44%) |
Nov 13, 2019 | 4.710 | 4.730 | 4.400 | 4.500 | 1,018,718 | -0.35(-7.22%) |
Nov 12, 2019 | 5.840 | 5.880 | 4.550 | 4.850 | 7,988,002 | +0.83(+20.65%) |
Nov 11, 2019 | 4.300 | 4.300 | 3.900 | 4.020 | 530,433 | -0.25(-5.85%) |
Nov 08, 2019 | 3.900 | 4.300 | 3.720 | 4.270 | 1,583,200 | +0.41(+10.62%) |
Nov 07, 2019 | 4.470 | 4.470 | 3.810 | 3.860 | 1,819,467 | -0.63(-14.03%) |
Nov 06, 2019 | 4.880 | 4.880 | 4.130 | 4.490 | 2,149,364 | -0.38(-7.80%) |
Nov 05, 2019 | 4.980 | 5.400 | 4.820 | 4.870 | 2,679,192 | -1.43(-22.70%) |
Nov 04, 2019 | 6.150 | 6.360 | 6.030 | 6.300 | 661,872 | +0.18(+2.94%) |
Nov 01, 2019 | 6.000 | 6.180 | 5.990 | 6.120 | 271,400 | +0.12(+2.00%) |
Oct 31, 2019 | 6.170 | 6.200 | 5.840 | 6.000 | 407,879 | -0.13(-2.12%) |
Oct 30, 2019 | 6.030 | 6.210 | 5.970 | 6.130 | 372,755 | +0.12(+2.00%) |
Oct 29, 2019 | 5.940 | 6.110 | 5.850 | 6.010 | 291,540 | +0.09(+1.52%) |
Oct 28, 2019 | 5.900 | 6.020 | 5.876 | 5.920 | 214,468 | +0.03(+0.51%) |
Oct 25, 2019 | 5.930 | 6.190 | 5.790 | 5.890 | 361,100 | -0.03(-0.51%) |
Oct 24, 2019 | 5.880 | 5.940 | 5.850 | 5.920 | 219,860 | +0.07(+1.20%) |
Oct 23, 2019 | 5.880 | 5.950 | 5.765 | 5.850 | 234,652 | -0.04(-0.68%) |
Oct 22, 2019 | 5.930 | 5.950 | 5.850 | 5.890 | 283,476 | -0.04(-0.67%) |
Oct 21, 2019 | 5.800 | 5.940 | 5.760 | 5.930 | 203,710 | +0.13(+2.24%) |
Oct 18, 2019 | 5.980 | 6.020 | 5.740 | 5.800 | 373,100 | -0.22(-3.65%) |
Oct 17, 2019 | 5.820 | 6.120 | 5.810 | 6.020 | 451,966 | +0.19(+3.26%) |
Oct 16, 2019 | 5.880 | 5.930 | 5.770 | 5.830 | 267,964 | -0.06(-1.10%) |
Oct 15, 2019 | 5.830 | 5.920 | 5.780 | 5.895 | 351,503 | +0.05(+0.94%) |
Oct 14, 2019 | 5.730 | 6.000 | 5.670 | 5.840 | 513,938 | +0.09(+1.57%) |
Oct 11, 2019 | 5.630 | 5.880 | 5.580 | 5.750 | 289,700 | +0.15(+2.68%) |
Oct 10, 2019 | 5.500 | 5.620 | 5.480 | 5.600 | 383,892 | +0.10(+1.82%) |
Oct 09, 2019 | 5.450 | 5.640 | 5.450 | 5.500 | 418,978 | +0.07(+1.29%) |
Oct 08, 2019 | 5.190 | 5.440 | 5.180 | 5.430 | 557,386 | +0.21(+4.02%) |
Oct 07, 2019 | 5.150 | 5.240 | 5.010 | 5.220 | 383,483 | +0.06(+1.16%) |
Oct 04, 2019 | 5.120 | 5.180 | 5.000 | 5.160 | 632,500 | +0.03(+0.58%) |
Oct 03, 2019 | 5.260 | 5.290 | 5.080 | 5.130 | 416,848 | -0.14(-2.66%) |
Oct 02, 2019 | 5.310 | 5.390 | 5.150 | 5.270 | 559,959 | -0.08(-1.50%) |