Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.090 | 4.230 | 4.070 | 4.220 | 620,800 | +0.09(+2.18%) |
Dec 30, 2019 | 4.300 | 4.310 | 4.120 | 4.130 | 512,622 | -0.15(-3.50%) |
Dec 27, 2019 | 4.280 | 4.300 | 4.220 | 4.280 | 699,200 | +0.00(+0.00%) |
Dec 26, 2019 | 4.350 | 4.380 | 4.250 | 4.280 | 806,606 | -0.06(-1.38%) |
Dec 24, 2019 | 4.250 | 4.340 | 4.220 | 4.340 | 520,000 | +0.09(+2.12%) |
Dec 23, 2019 | 4.160 | 4.325 | 4.045 | 4.250 | 1,271,285 | +0.09(+2.16%) |
Dec 20, 2019 | 4.150 | 4.200 | 4.080 | 4.160 | 1,558,900 | +0.01(+0.24%) |
Dec 19, 2019 | 4.220 | 4.220 | 4.105 | 4.150 | 661,302 | -0.06(-1.54%) |
Dec 18, 2019 | 4.170 | 4.260 | 4.090 | 4.215 | 1,003,432 | +0.10(+2.55%) |
Dec 17, 2019 | 3.990 | 4.150 | 3.919 | 4.110 | 1,095,170 | +0.15(+3.79%) |
Dec 16, 2019 | 4.010 | 4.030 | 3.935 | 3.960 | 574,262 | -0.03(-0.75%) |
Dec 13, 2019 | 4.030 | 4.125 | 3.990 | 3.990 | 840,100 | -0.04(-0.99%) |
Dec 12, 2019 | 3.880 | 4.040 | 3.860 | 4.030 | 1,334,640 | +0.18(+4.68%) |
Dec 11, 2019 | 3.860 | 3.870 | 3.745 | 3.850 | 741,720 | +0.01(+0.26%) |
Dec 10, 2019 | 3.840 | 3.890 | 3.700 | 3.840 | 812,346 | -0.03(-0.78%) |
Dec 09, 2019 | 4.080 | 4.080 | 3.825 | 3.870 | 1,263,216 | -0.22(-5.38%) |
Dec 06, 2019 | 4.140 | 4.140 | 3.990 | 4.090 | 733,500 | +0.01(+0.25%) |
Dec 05, 2019 | 4.200 | 4.210 | 4.070 | 4.080 | 543,860 | -0.10(-2.39%) |
Dec 04, 2019 | 4.220 | 4.245 | 4.170 | 4.180 | 470,772 | -0.02(-0.48%) |
Dec 03, 2019 | 4.120 | 4.285 | 4.120 | 4.200 | 679,058 | +0.02(+0.48%) |
Dec 02, 2019 | 4.290 | 4.360 | 4.140 | 4.180 | 915,413 | -0.16(-3.69%) |
Nov 29, 2019 | 4.150 | 4.360 | 4.150 | 4.340 | 506,400 | +0.20(+4.83%) |
Nov 27, 2019 | 4.140 | 4.170 | 4.060 | 4.140 | 1,267,100 | +0.02(+0.49%) |
Nov 26, 2019 | 4.170 | 4.170 | 4.070 | 4.120 | 967,444 | -0.05(-1.20%) |
Nov 25, 2019 | 4.260 | 4.290 | 4.130 | 4.170 | 1,214,772 | -0.05(-1.18%) |
Nov 22, 2019 | 4.330 | 4.330 | 4.190 | 4.220 | 732,700 | -0.10(-2.31%) |
Nov 21, 2019 | 4.350 | 4.410 | 4.280 | 4.320 | 588,253 | -0.02(-0.46%) |
Nov 20, 2019 | 4.300 | 4.430 | 4.300 | 4.340 | 1,159,767 | +0.02(+0.46%) |
Nov 19, 2019 | 4.400 | 4.405 | 4.300 | 4.320 | 832,570 | -0.05(-1.14%) |
Nov 18, 2019 | 4.480 | 4.484 | 4.320 | 4.370 | 697,977 | -0.10(-2.24%) |
Nov 15, 2019 | 4.370 | 4.530 | 4.330 | 4.470 | 1,395,200 | +0.13(+3.00%) |
Nov 14, 2019 | 4.340 | 4.390 | 4.260 | 4.340 | 814,987 | +0.03(+0.70%) |
Nov 13, 2019 | 4.510 | 4.600 | 4.250 | 4.310 | 1,184,653 | +0.03(+0.70%) |
Nov 12, 2019 | 4.050 | 4.360 | 4.050 | 4.280 | 1,348,782 | +0.19(+4.65%) |
Nov 11, 2019 | 4.050 | 4.110 | 3.950 | 4.090 | 859,170 | -0.02(-0.49%) |
Nov 08, 2019 | 4.120 | 4.210 | 4.100 | 4.110 | 612,600 | -0.13(-3.07%) |
Nov 07, 2019 | 4.150 | 4.250 | 4.020 | 4.240 | 1,249,666 | +0.06(+1.44%) |
Nov 06, 2019 | 4.330 | 4.360 | 4.160 | 4.180 | 1,100,824 | -0.15(-3.46%) |
Nov 05, 2019 | 4.380 | 4.420 | 4.280 | 4.330 | 1,192,979 | -0.05(-1.14%) |
Nov 04, 2019 | 4.650 | 4.660 | 4.360 | 4.380 | 923,505 | -0.26(-5.60%) |
Nov 01, 2019 | 4.360 | 4.680 | 4.340 | 4.640 | 1,011,900 | +0.29(+6.67%) |
Oct 31, 2019 | 4.170 | 4.450 | 3.950 | 4.350 | 1,441,921 | -0.15(-3.33%) |
Oct 30, 2019 | 4.550 | 4.570 | 4.400 | 4.500 | 1,099,522 | -0.05(-1.10%) |
Oct 29, 2019 | 4.550 | 4.580 | 4.470 | 4.550 | 916,579 | +0.01(+0.22%) |
Oct 28, 2019 | 4.400 | 4.545 | 4.400 | 4.540 | 1,049,217 | +0.14(+3.18%) |
Oct 25, 2019 | 4.340 | 4.400 | 4.330 | 4.400 | 525,400 | +0.02(+0.46%) |
Oct 24, 2019 | 4.440 | 4.440 | 4.330 | 4.380 | 466,916 | -0.03(-0.68%) |
Oct 23, 2019 | 4.440 | 4.470 | 4.340 | 4.410 | 756,629 | +0.00(+0.00%) |
Oct 22, 2019 | 4.500 | 4.520 | 4.400 | 4.410 | 577,129 | -0.08(-1.78%) |
Oct 21, 2019 | 4.550 | 4.550 | 4.440 | 4.490 | 590,988 | +0.02(+0.45%) |
Oct 18, 2019 | 4.410 | 4.560 | 4.390 | 4.470 | 609,300 | +0.02(+0.45%) |
Oct 17, 2019 | 4.430 | 4.455 | 4.380 | 4.450 | 690,232 | +0.04(+0.91%) |
Oct 16, 2019 | 4.520 | 4.548 | 4.380 | 4.410 | 718,203 | -0.10(-2.22%) |
Oct 15, 2019 | 4.300 | 4.560 | 4.300 | 4.510 | 1,095,035 | +0.21(+4.88%) |
Oct 14, 2019 | 4.510 | 4.510 | 4.290 | 4.300 | 563,827 | -0.19(-4.23%) |
Oct 11, 2019 | 4.470 | 4.575 | 4.400 | 4.490 | 684,400 | +0.05(+1.13%) |
Oct 10, 2019 | 4.500 | 4.520 | 4.320 | 4.440 | 989,482 | -0.05(-1.11%) |
Oct 09, 2019 | 4.460 | 4.530 | 4.420 | 4.490 | 949,981 | +0.04(+0.90%) |
Oct 08, 2019 | 4.550 | 4.620 | 4.410 | 4.450 | 976,467 | -0.17(-3.68%) |
Oct 07, 2019 | 4.650 | 4.710 | 4.590 | 4.620 | 785,706 | -0.03(-0.65%) |
Oct 04, 2019 | 4.740 | 4.795 | 4.590 | 4.650 | 721,200 | -0.07(-1.48%) |
Oct 03, 2019 | 4.770 | 4.800 | 4.640 | 4.720 | 854,683 | -0.05(-1.05%) |
Oct 02, 2019 | 4.790 | 4.790 | 4.610 | 4.770 | 1,648,010 | -0.09(-1.85%) |